Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 387.75 390.54 386.07 389.94 40,635,400 +1.11(+0.29%)
Nov 30, 2023 390.08 390.55 385.82 388.83 52,881,276 -0.98(-0.25%)
Nov 29, 2023 392.69 394.14 389.46 389.81 38,825,012 -0.38(-0.10%)
Nov 28, 2023 388.41 390.78 388.05 390.19 36,214,812 +1.02(+0.26%)
Nov 27, 2023 389.01 391.15 388.28 389.17 34,158,952 -0.34(-0.09%)
Nov 24, 2023 389.65 390.25 388.50 389.51 15,726,221 -0.55(-0.14%)
Nov 22, 2023 390.57 393.07 389.04 390.06 44,424,712 +1.59(+0.41%)
Nov 21, 2023 389.01 389.23 386.70 388.47 43,198,408 -2.27(-0.58%)
Nov 20, 2023 386.05 391.41 386.05 390.74 44,526,904 +4.70(+1.22%)
Nov 17, 2023 385.21 387.07 384.29 386.04 46,822,756 +0.09(+0.02%)
Nov 16, 2023 384.84 386.19 383.56 385.95 45,266,944 +0.33(+0.09%)
Nov 15, 2023 387.25 387.75 384.24 385.62 54,022,448 +0.29(+0.08%)
Nov 14, 2023 383.71 386.26 383.18 385.33 67,666,144 +8.12(+2.15%)
Nov 13, 2023 376.79 378.28 375.24 377.21 40,571,892 -1.18(-0.31%)
Nov 10, 2023 371.82 378.54 371.28 378.39 58,443,452 +8.32(+2.25%)
Nov 09, 2023 373.64 374.80 369.57 370.07 54,011,108 -2.87(-0.77%)
Nov 08, 2023 373.08 373.79 370.62 372.94 35,721,348 +0.24(+0.06%)
Nov 07, 2023 370.27 373.58 369.05 372.70 50,903,696 +3.49(+0.95%)
Nov 06, 2023 368.49 369.78 366.91 369.21 39,493,012 +1.50(+0.41%)
Nov 03, 2023 364.75 369.02 364.52 367.71 53,815,660 +4.27(+1.17%)
Nov 02, 2023 361.54 363.68 360.30 363.44 58,294,428 +6.48(+1.82%)
Nov 01, 2023 351.72 357.53 351.62 356.96 58,897,968 +6.09(+1.74%)
Oct 31, 2023 349.23 351.25 346.62 350.87 47,733,284 +1.67(+0.48%)
Oct 30, 2023 347.83 350.54 346.45 349.20 55,257,980 +3.89(+1.13%)
Oct 27, 2023 346.43 348.84 344.08 345.31 63,476,720 +1.65(+0.48%)
Oct 26, 2023 349.12 350.07 342.35 343.66 79,442,472 -6.68(-1.91%)
Oct 25, 2023 356.70 356.88 349.75 350.34 71,076,632 -8.79(-2.45%)
Oct 24, 2023 357.51 359.91 355.79 359.13 47,094,376 +3.46(+0.97%)
Oct 23, 2023 353.26 359.26 351.12 355.67 61,481,520 +1.07(+0.30%)
Oct 20, 2023 359.46 360.04 354.37 354.60 72,759,568 -5.37(-1.49%)
Oct 19, 2023 364.81 366.02 359.16 359.97 72,176,064 -3.40(-0.94%)
Oct 18, 2023 365.67 367.91 362.02 363.37 54,323,332 -4.83(-1.31%)
Oct 17, 2023 365.81 369.92 363.66 368.20 51,220,460 -1.21(-0.33%)
Oct 16, 2023 366.62 370.48 366.79 369.41 44,131,944 +4.13(+1.13%)
Oct 13, 2023 370.57 371.16 363.86 365.28 52,532,416 -4.65(-1.26%)
Oct 12, 2023 371.73 373.74 367.50 369.93 49,519,124 -1.29(-0.35%)
Oct 11, 2023 369.94 371.41 368.19 371.22 38,180,712 +2.63(+0.71%)
Oct 10, 2023 366.90 371.28 366.39 368.59 46,931,732 +2.03(+0.55%)
Oct 09, 2023 362.30 367.11 360.78 366.56 45,317,716 +1.86(+0.51%)
Oct 06, 2023 355.65 365.91 354.85 364.70 75,124,160 +6.01(+1.68%)
Oct 05, 2023 359.74 360.15 355.14 358.69 45,875,016 -1.06(-0.29%)
Oct 04, 2023 355.77 360.61 355.30 359.75 54,758,672 +4.83(+1.36%)
Oct 03, 2023 358.78 361.01 353.27 354.92 60,416,688 -6.34(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.