Advertisement
U.S. markets open in 1 hour 9 minutes
S&P Futures
6,016.25 +29.25 (+0.49%) Dow Futures
44,714.00 +319.00 (+0.72%) Nasdaq Futures
20,951.50 +101.75 (+0.49%) Russell 2000 Futures
2,438.20 +24.60 (+1.02%) Crude Oil
71.02 -0.22 (-0.31%) Gold
2,684.20 -28.00 (-1.03%)
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 117.17 | 117.17 | 112.65 | 113.04 | 113.04 | 3,175,500 |
| Nov 21, 2024 | 113.85 | 117.85 | 111.70 | 116.33 | 116.33 | 5,085,400 |
| Nov 20, 2024 | 114.00 | 115.33 | 112.10 | 114.46 | 114.46 | 3,978,100 |
| Nov 19, 2024 | 109.26 | 113.74 | 107.80 | 113.68 | 113.68 | 6,228,700 |
| Nov 18, 2024 | 103.60 | 109.00 | 103.60 | 108.63 | 108.63 | 5,645,400 |
| Nov 15, 2024 | 102.76 | 103.75 | 99.66 | 102.94 | 102.94 | 6,441,900 |
| Nov 14, 2024 | 105.00 | 105.85 | 102.87 | 103.33 | 103.33 | 4,380,300 |
| Nov 13, 2024 | 109.24 | 112.70 | 104.46 | 104.96 | 104.96 | 6,121,300 |
| Nov 12, 2024 | 109.55 | 117.52 | 107.19 | 107.65 | 107.65 | 14,162,100 |
| Nov 11, 2024 | 92.81 | 98.22 | 92.71 | 97.46 | 97.46 | 5,975,400 |
| Nov 08, 2024 | 95.00 | 95.50 | 93.20 | 93.56 | 93.56 | 4,819,400 |
| Nov 07, 2024 | 95.92 | 96.87 | 95.16 | 95.72 | 95.72 | 2,899,900 |
| Nov 06, 2024 | 95.41 | 95.54 | 93.75 | 95.37 | 95.37 | 2,630,300 |
| Nov 05, 2024 | 96.24 | 96.50 | 94.46 | 95.74 | 95.74 | 1,685,000 |
| Nov 04, 2024 | 95.00 | 96.67 | 94.77 | 95.19 | 95.19 | 2,126,800 |
| Nov 01, 2024 | 94.48 | 96.32 | 93.73 | 95.38 | 95.38 | 3,977,000 |
| Oct 31, 2024 | 93.77 | 94.29 | 92.50 | 94.05 | 94.05 | 2,730,300 |
| Oct 30, 2024 | 95.50 | 96.18 | 93.90 | 95.35 | 95.35 | 2,768,700 |
| Oct 29, 2024 | 99.03 | 99.03 | 94.63 | 95.99 | 95.99 | 3,952,300 |
| Oct 28, 2024 | 100.96 | 100.96 | 98.84 | 99.26 | 99.26 | 1,504,000 |
| Oct 25, 2024 | 100.65 | 101.93 | 98.94 | 99.15 | 99.15 | 1,950,600 |
| Oct 24, 2024 | 100.00 | 100.95 | 99.34 | 100.52 | 100.52 | 2,473,500 |
| Oct 23, 2024 | 100.00 | 100.09 | 97.84 | 99.39 | 99.39 | 2,061,200 |
| Oct 22, 2024 | 98.00 | 99.98 | 97.90 | 99.59 | 99.59 | 2,034,400 |
| Oct 21, 2024 | 97.61 | 99.20 | 96.54 | 99.09 | 99.09 | 2,983,200 |
| Oct 18, 2024 | 99.15 | 100.44 | 98.40 | 98.90 | 98.90 | 2,965,600 |
| Oct 17, 2024 | 101.40 | 101.60 | 98.64 | 98.96 | 98.96 | 3,236,600 |
| Oct 16, 2024 | 99.09 | 100.44 | 98.33 | 99.37 | 99.37 | 3,656,200 |
| Oct 15, 2024 | 99.89 | 100.02 | 96.44 | 96.83 | 96.83 | 3,160,800 |
| Oct 14, 2024 | 100.23 | 100.85 | 99.39 | 100.19 | 100.19 | 2,904,200 |
| Oct 11, 2024 | 96.33 | 101.01 | 95.84 | 99.29 | 99.29 | 4,991,300 |
| Oct 10, 2024 | 96.21 | 96.87 | 95.42 | 95.85 | 95.85 | 1,676,800 |
| Oct 09, 2024 | 94.09 | 96.75 | 94.05 | 96.47 | 96.47 | 3,241,300 |
| Oct 08, 2024 | 93.33 | 95.51 | 92.72 | 95.33 | 95.33 | 2,560,200 |
| Oct 07, 2024 | 94.80 | 96.27 | 94.07 | 95.15 | 95.15 | 2,628,100 |
| Oct 04, 2024 | 96.30 | 96.51 | 94.94 | 95.99 | 95.99 | 3,007,800 |
| Oct 03, 2024 | 93.76 | 95.37 | 93.30 | 95.14 | 95.14 | 2,708,100 |
| Oct 02, 2024 | 97.12 | 97.31 | 93.05 | 95.30 | 95.30 | 3,087,700 |
| Oct 01, 2024 | 94.52 | 98.09 | 93.90 | 97.49 | 97.49 | 5,506,900 |
| Sep 30, 2024 | 94.26 | 95.40 | 93.02 | 94.28 | 94.28 | 5,851,800 |
| Sep 27, 2024 | 94.70 | 95.00 | 93.84 | 94.31 | 94.31 | 3,256,100 |
| Sep 26, 2024 | 94.95 | 96.09 | 93.21 | 94.83 | 94.83 | 4,459,300 |
| Sep 25, 2024 | 93.18 | 94.30 | 91.87 | 93.95 | 93.95 | 4,310,100 |
| Sep 24, 2024 | 92.51 | 92.99 | 90.87 | 92.85 | 92.85 | 5,154,400 |
| Sep 23, 2024 | 87.77 | 90.99 | 86.53 | 90.67 | 90.67 | 8,565,900 |
| Sep 20, 2024 | 83.86 | 85.88 | 83.09 | 85.71 | 85.71 | 5,325,300 |
| Sep 19, 2024 | 84.90 | 86.37 | 84.38 | 85.01 | 85.01 | 6,198,000 |
| Sep 18, 2024 | 80.78 | 83.19 | 80.39 | 82.40 | 82.40 | 4,706,400 |
| Sep 17, 2024 | 81.02 | 81.10 | 78.51 | 80.33 | 80.33 | 2,900,900 |
| Sep 16, 2024 | 81.50 | 82.06 | 78.90 | 79.88 | 79.88 | 3,837,200 |
| Sep 13, 2024 | 79.70 | 81.19 | 79.34 | 81.18 | 81.18 | 3,537,500 |
| Sep 12, 2024 | 79.24 | 80.16 | 78.72 | 79.12 | 79.12 | 4,312,800 |
| Sep 11, 2024 | 77.50 | 78.16 | 76.38 | 77.95 | 77.95 | 3,055,700 |
| Sep 10, 2024 | 77.17 | 77.60 | 76.44 | 77.48 | 77.48 | 2,527,900 |
| Sep 09, 2024 | 77.50 | 77.71 | 76.67 | 76.91 | 76.91 | 2,512,400 |
| Sep 06, 2024 | 78.46 | 79.17 | 75.91 | 77.18 | 77.18 | 4,918,800 |
| Sep 05, 2024 | 78.13 | 80.00 | 77.40 | 78.72 | 78.72 | 3,295,900 |
| Sep 04, 2024 | 77.31 | 78.76 | 75.67 | 78.15 | 78.15 | 3,567,900 |
| Sep 03, 2024 | 77.76 | 79.14 | 77.38 | 77.40 | 77.40 | 3,561,000 |
| Aug 30, 2024 | 79.02 | 79.72 | 76.63 | 78.31 | 78.31 | 4,678,200 |
| Aug 29, 2024 | 80.63 | 80.83 | 76.82 | 77.52 | 77.52 | 9,320,900 |
| Aug 28, 2024 | 82.00 | 82.08 | 80.06 | 81.24 | 81.24 | 4,363,300 |
| Aug 27, 2024 | 82.69 | 82.81 | 81.79 | 82.32 | 82.32 | 2,759,900 |
| Aug 26, 2024 | 82.52 | 83.67 | 81.06 | 82.81 | 82.81 | 5,255,900 |
| Aug 23, 2024 | 83.46 | 83.69 | 82.29 | 83.18 | 83.18 | 3,715,300 |
| Aug 22, 2024 | 82.55 | 83.25 | 82.29 | 82.75 | 82.75 | 4,402,700 |
| Aug 21, 2024 | 81.04 | 82.52 | 80.23 | 82.04 | 82.04 | 3,512,400 |
| Aug 20, 2024 | 82.55 | 82.83 | 80.48 | 81.06 | 81.06 | 6,149,000 |
| Aug 19, 2024 | 78.90 | 82.30 | 78.20 | 82.23 | 82.23 | 6,781,600 |
| Aug 16, 2024 | 79.50 | 80.08 | 78.79 | 78.82 | 78.82 | 5,658,600 |
| Aug 15, 2024 | 77.56 | 79.90 | 77.25 | 79.29 | 79.29 | 9,540,900 |
| Aug 14, 2024 | 75.73 | 78.25 | 75.73 | 76.80 | 76.80 | 8,517,500 |
| Aug 13, 2024 | 70.50 | 74.92 | 70.00 | 74.85 | 74.85 | 16,258,300 |
| Aug 12, 2024 | 65.25 | 67.09 | 65.15 | 66.92 | 66.92 | 9,319,700 |
| Aug 09, 2024 | 62.54 | 64.89 | 62.40 | 64.86 | 64.86 | 4,376,000 |
| Aug 08, 2024 | 61.56 | 62.70 | 61.06 | 62.66 | 62.66 | 3,241,800 |
| Aug 07, 2024 | 60.80 | 62.50 | 60.70 | 60.73 | 60.73 | 3,652,400 |
| Aug 06, 2024 | 59.93 | 60.92 | 58.33 | 60.64 | 60.64 | 4,807,800 |
| Aug 05, 2024 | 55.00 | 61.08 | 55.00 | 59.94 | 59.94 | 7,424,700 |
| Aug 02, 2024 | 61.86 | 62.55 | 59.91 | 60.75 | 60.75 | 6,838,200 |
| Aug 01, 2024 | 65.52 | 65.61 | 63.51 | 64.05 | 64.05 | 2,691,700 |
| Jul 31, 2024 | 66.38 | 66.93 | 65.20 | 65.70 | 65.70 | 2,496,500 |
| Jul 30, 2024 | 64.98 | 66.04 | 64.20 | 65.04 | 65.04 | 4,039,400 |
| Jul 29, 2024 | 65.77 | 67.76 | 65.45 | 65.62 | 65.62 | 2,751,200 |
| Jul 26, 2024 | 64.62 | 66.89 | 64.30 | 65.34 | 65.34 | 3,704,100 |
| Jul 25, 2024 | 64.01 | 64.77 | 63.30 | 64.10 | 64.10 | 4,269,000 |
| Jul 24, 2024 | 66.00 | 66.55 | 65.20 | 65.21 | 65.21 | 2,147,000 |
| Jul 23, 2024 | 67.00 | 67.52 | 66.16 | 66.98 | 66.98 | 4,762,300 |
| Jul 22, 2024 | 69.00 | 69.20 | 67.07 | 67.47 | 67.47 | 3,701,300 |
| Jul 19, 2024 | 67.70 | 68.76 | 67.69 | 68.35 | 68.35 | 3,006,800 |
| Jul 18, 2024 | 70.00 | 70.23 | 67.78 | 68.76 | 68.76 | 2,970,700 |
| Jul 17, 2024 | 70.86 | 70.86 | 68.46 | 69.64 | 69.64 | 3,844,400 |
| Jul 16, 2024 | 71.56 | 71.85 | 70.46 | 71.22 | 71.22 | 2,785,100 |
| Jul 15, 2024 | 74.69 | 75.14 | 70.63 | 71.87 | 71.87 | 3,966,900 |
| Jul 12, 2024 | 75.12 | 75.70 | 73.43 | 73.83 | 73.83 | 2,650,200 |
| Jul 11, 2024 | 74.90 | 75.86 | 73.72 | 73.90 | 73.90 | 2,593,800 |
| Jul 10, 2024 | 74.00 | 74.79 | 73.03 | 74.71 | 74.71 | 3,388,300 |
| Jul 09, 2024 | 73.50 | 74.90 | 72.85 | 73.54 | 73.54 | 4,753,000 |
| Jul 08, 2024 | 71.45 | 73.09 | 70.95 | 72.96 | 72.96 | 3,084,700 |
| Jul 05, 2024 | 71.50 | 72.09 | 70.40 | 71.88 | 71.88 | 4,945,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.