Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 625.33 628.13 619.80 622.36 727,770 -2.98(-0.48%)
Dec 28, 2023 628.04 628.37 624.50 625.33 683,194 -1.10(-0.17%)
Dec 27, 2023 621.32 627.11 619.60 626.43 737,585 +4.25(+0.68%)
Dec 26, 2023 622.50 625.64 620.07 622.18 641,053 +0.78(+0.13%)
Dec 22, 2023 620.17 622.47 615.04 621.40 824,323 +3.07(+0.50%)
Dec 21, 2023 617.35 620.95 615.54 618.33 1,005,189 +5.26(+0.86%)
Dec 20, 2023 616.37 625.14 612.87 613.08 1,543,094 -5.73(-0.93%)
Dec 19, 2023 612.85 619.55 612.08 618.80 1,257,103 +3.02(+0.49%)
Dec 18, 2023 607.77 617.64 607.13 615.78 1,545,366 +9.88(+1.63%)
Dec 15, 2023 599.52 609.25 599.52 605.91 3,471,524 +7.30(+1.22%)
Dec 14, 2023 612.06 614.97 593.41 598.61 2,557,706 -9.00(-1.48%)
Dec 13, 2023 595.49 607.82 591.17 607.61 1,578,813 +15.97(+2.70%)
Dec 12, 2023 585.75 592.33 581.04 591.64 1,259,110 +7.49(+1.28%)
Dec 11, 2023 574.85 586.54 574.53 584.15 1,624,195 +12.70(+2.22%)
Dec 08, 2023 563.74 572.17 561.98 571.45 1,200,317 +2.40(+0.42%)
Dec 07, 2023 567.79 570.55 562.45 569.05 902,750 +5.24(+0.93%)
Dec 06, 2023 572.94 573.76 563.28 563.81 1,114,221 -5.53(-0.97%)
Dec 05, 2023 562.92 569.82 560.98 569.34 993,001 +1.31(+0.23%)
Dec 04, 2023 566.19 568.74 558.28 568.03 1,341,522 -3.83(-0.67%)
Dec 01, 2023 568.96 574.21 562.03 571.86 1,339,828 +2.85(+0.50%)
Nov 30, 2023 574.92 579.67 563.27 569.02 1,948,774 -5.75(-1.00%)
Nov 29, 2023 580.50 596.44 573.44 574.76 2,530,299 +12.11(+2.15%)
Nov 28, 2023 557.21 564.73 555.56 562.65 1,745,525 +3.82(+0.68%)
Nov 27, 2023 559.51 563.86 556.61 558.83 1,640,601 -2.83(-0.50%)
Nov 24, 2023 560.09 562.50 557.65 561.66 609,891 -0.16(-0.03%)
Nov 22, 2023 565.56 569.38 561.08 561.82 903,171 +2.04(+0.36%)
Nov 21, 2023 557.70 562.48 557.61 559.78 1,005,339 -2.31(-0.41%)
Nov 20, 2023 561.59 563.17 556.45 562.09 1,013,144 +4.32(+0.77%)
Nov 17, 2023 554.26 558.79 551.65 557.76 1,131,937 +3.20(+0.58%)
Nov 16, 2023 554.83 558.08 550.32 554.57 1,203,557 +1.40(+0.25%)
Nov 15, 2023 556.60 564.60 552.31 553.16 1,739,072 +0.02(+0.00%)
Nov 14, 2023 539.09 555.60 539.09 553.14 2,014,361 +23.24(+4.39%)
Nov 13, 2023 523.38 532.14 521.08 529.90 1,182,127 +3.28(+0.62%)
Nov 10, 2023 517.31 527.81 514.04 526.63 1,152,775 +14.29(+2.79%)
Nov 09, 2023 516.42 525.01 511.77 512.34 1,390,106 -7.81(-1.50%)
Nov 08, 2023 518.98 521.99 513.13 520.15 1,434,525 +8.43(+1.65%)
Nov 07, 2023 506.01 515.12 504.80 511.71 1,415,290 +13.35(+2.68%)
Nov 06, 2023 496.95 498.48 492.24 498.36 1,481,822 +1.98(+0.40%)
Nov 03, 2023 490.77 500.81 487.46 496.38 2,429,994 -1.83(-0.37%)
Nov 02, 2023 496.78 501.85 488.25 498.21 1,515,145 +11.13(+2.29%)
Nov 01, 2023 490.58 491.40 479.88 487.08 2,049,983 -5.76(-1.17%)
Oct 31, 2023 486.93 494.48 483.37 492.83 1,076,522 +7.42(+1.53%)
Oct 30, 2023 481.62 487.60 479.73 485.42 1,416,225 +7.95(+1.66%)
Oct 27, 2023 477.59 480.45 471.86 477.47 1,570,495 +0.07(+0.01%)
Oct 26, 2023 480.93 484.84 471.54 477.40 1,590,945 -3.56(-0.74%)
Oct 25, 2023 498.26 498.45 480.22 480.96 2,469,723 -22.69(-4.51%)
Oct 24, 2023 504.32 510.95 497.31 503.66 963,024 +1.78(+0.36%)
Oct 23, 2023 502.84 510.92 496.35 501.88 1,529,792 -2.77(-0.55%)
Oct 20, 2023 518.07 519.31 502.61 504.64 1,881,388 -14.65(-2.82%)
Oct 19, 2023 528.23 531.81 517.67 519.29 1,334,051 -5.87(-1.12%)
Oct 18, 2023 533.01 534.85 523.32 525.16 1,148,002 -11.31(-2.11%)
Oct 17, 2023 533.68 543.74 530.78 536.48 1,402,067 -2.11(-0.39%)
Oct 16, 2023 537.53 541.18 532.18 538.59 1,068,467 +7.82(+1.47%)
Oct 13, 2023 541.09 543.30 528.03 530.77 1,634,066 -10.32(-1.91%)
Oct 12, 2023 542.76 547.77 538.31 541.09 1,527,253 +1.82(+0.34%)
Oct 11, 2023 539.33 542.28 534.47 539.26 887,771 +1.46(+0.27%)
Oct 10, 2023 529.87 542.93 528.39 537.80 1,375,171 +5.18(+0.97%)
Oct 09, 2023 525.50 533.26 524.00 532.62 1,052,212 +1.60(+0.30%)
Oct 06, 2023 509.81 532.37 509.09 531.02 1,778,728 +16.93(+3.29%)
Oct 05, 2023 513.79 517.86 508.38 514.09 1,123,500 -0.26(-0.05%)
Oct 04, 2023 510.26 516.78 505.61 514.35 1,570,417 +9.92(+1.97%)
Oct 03, 2023 508.22 515.36 501.35 504.43 1,752,167 -10.26(-1.99%)
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.