Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 481.74 487.38 475.94 482.68 4,146,345 +2.44(+0.51%)
Nov 29, 2023 493.78 524.10 478.20 480.24 5,062,773 -27.91(-5.49%)
Nov 28, 2023 509.54 513.07 508.07 508.15 721,371 -0.26(-0.05%)
Nov 27, 2023 517.97 524.81 508.13 508.41 990,755 -7.52(-1.46%)
Nov 24, 2023 516.67 518.45 512.14 515.93 313,412 +2.65(+0.52%)
Nov 22, 2023 508.35 514.51 504.72 513.28 896,141 +8.49(+1.68%)
Nov 21, 2023 500.15 506.60 498.12 504.79 711,725 +5.26(+1.05%)
Nov 20, 2023 495.32 500.34 492.51 499.53 1,070,784 +3.68(+0.74%)
Nov 17, 2023 511.36 511.36 493.81 495.85 1,506,437 -14.75(-2.89%)
Nov 16, 2023 504.80 517.66 504.80 510.60 1,058,605 +6.09(+1.21%)
Nov 15, 2023 497.89 506.94 493.30 504.51 1,112,281 +4.82(+0.96%)
Nov 14, 2023 488.77 503.11 487.98 499.69 1,126,161 +4.78(+0.97%)
Nov 13, 2023 490.81 496.16 490.45 494.92 553,015 +4.02(+0.82%)
Nov 10, 2023 494.34 494.89 486.75 490.89 695,051 -2.06(-0.42%)
Nov 09, 2023 486.08 495.96 484.67 492.95 1,061,149 +6.89(+1.42%)
Nov 08, 2023 497.40 500.79 485.45 486.06 912,614 -9.88(-1.99%)
Nov 07, 2023 488.58 501.38 488.56 495.94 1,854,247 +10.82(+2.23%)
Nov 06, 2023 475.85 487.95 471.62 485.12 1,553,425 +10.25(+2.16%)
Nov 03, 2023 476.31 481.63 472.92 474.87 1,459,585 -4.37(-0.91%)
Nov 02, 2023 482.31 485.81 469.68 479.24 2,616,337 -7.92(-1.63%)
Nov 01, 2023 498.09 513.68 486.53 487.16 2,764,781 -34.18(-6.56%)
Oct 31, 2023 518.26 523.13 516.12 521.34 1,288,256 +5.70(+1.10%)
Oct 30, 2023 509.08 518.15 506.48 515.64 1,098,745 +7.74(+1.52%)
Oct 27, 2023 508.26 513.78 506.06 507.90 762,022 -3.17(-0.62%)
Oct 26, 2023 516.49 518.80 510.04 511.06 691,293 -9.36(-1.80%)
Oct 25, 2023 516.36 522.49 510.69 520.42 737,198 +6.39(+1.24%)
Oct 24, 2023 515.54 522.07 513.54 514.03 548,079 +0.87(+0.17%)
Oct 23, 2023 517.53 518.45 510.86 513.16 571,469 -5.64(-1.09%)
Oct 20, 2023 522.62 524.76 517.16 518.81 1,013,346 -1.56(-0.30%)
Oct 19, 2023 518.65 522.62 515.52 520.37 839,672 +1.02(+0.20%)
Oct 18, 2023 524.23 527.48 518.26 519.35 1,051,973 +1.81(+0.35%)
Oct 17, 2023 523.45 528.15 517.26 517.53 717,342 -4.32(-0.83%)
Oct 16, 2023 512.68 523.44 510.62 521.85 1,489,407 +18.16(+3.60%)
Oct 13, 2023 505.47 512.35 497.87 503.69 1,540,890 +6.13(+1.23%)
Oct 12, 2023 491.18 500.74 486.92 497.56 1,172,840 +6.36(+1.29%)
Oct 11, 2023 491.78 495.24 484.41 491.20 1,594,170 -6.95(-1.39%)
Oct 10, 2023 499.29 501.26 496.18 498.15 1,019,444 -1.14(-0.23%)
Oct 09, 2023 496.12 500.74 492.77 499.29 719,389 +3.36(+0.68%)
Oct 06, 2023 487.30 500.85 486.80 495.93 807,489 +9.15(+1.88%)
Oct 05, 2023 484.45 487.49 482.07 486.78 853,882 +3.19(+0.66%)
Oct 04, 2023 486.37 487.46 480.30 483.60 1,237,824 -2.65(-0.54%)
Oct 03, 2023 486.81 489.24 483.02 486.24 628,342 -3.28(-0.67%)
Oct 02, 2023 484.05 491.72 477.19 489.53 1,005,601 +5.20(+1.07%)
Sep 29, 2023 492.38 493.19 484.26 484.33 1,011,059 -8.65(-1.75%)
Sep 28, 2023 493.36 499.56 487.89 492.98 818,023 +2.51(+0.51%)
Sep 27, 2023 489.81 491.40 485.25 490.47 710,897 +0.57(+0.12%)
Sep 26, 2023 497.17 497.64 489.47 489.90 761,509 -8.02(-1.61%)
Sep 25, 2023 492.22 497.97 496.12 497.92 683,476 +6.97(+1.42%)
Sep 22, 2023 490.63 495.92 487.36 490.96 952,190 +0.00(+0.00%)
Sep 21, 2023 483.53 495.68 482.98 490.96 2,124,930 +9.23(+1.92%)
Sep 20, 2023 472.78 483.01 468.53 481.73 1,041,603 +10.90(+2.32%)
Sep 19, 2023 470.90 474.80 467.91 470.82 787,726 -0.22(-0.05%)
Sep 18, 2023 471.67 471.67 465.85 471.04 653,975 +3.23(+0.69%)
Sep 15, 2023 467.49 472.01 466.11 467.81 1,190,455 -0.80(-0.17%)
Sep 14, 2023 473.31 475.44 465.17 468.61 661,016 -0.92(-0.20%)
Sep 13, 2023 468.07 476.80 458.06 469.53 1,616,042 +3.41(+0.73%)
Sep 12, 2023 462.76 469.42 457.49 466.12 813,662 +1.88(+0.40%)
Sep 11, 2023 465.88 469.96 462.16 464.25 762,609 -0.55(-0.12%)
Sep 08, 2023 468.99 468.99 461.69 464.79 915,769 -4.22(-0.90%)
Sep 07, 2023 464.31 471.99 462.71 469.02 834,859 +6.87(+1.49%)
Sep 06, 2023 466.44 467.98 458.98 462.15 962,554 -5.12(-1.10%)
Sep 05, 2023 458.06 470.94 456.51 467.27 1,166,879 +9.55(+2.09%)
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.