Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 532.29 537.37 527.11 537.23 578,930 -2.36(-0.44%)
Dec 04, 2023 543.20 545.50 528.05 539.59 889,288 -9.41(-1.71%)
Dec 01, 2023 543.24 550.23 540.56 549.00 619,873 +4.38(+0.80%)
Nov 30, 2023 544.12 547.28 536.76 544.62 2,208,535 +0.55(+0.10%)
Nov 29, 2023 556.37 557.50 542.61 544.07 1,277,463 -3.07(-0.56%)
Nov 28, 2023 549.16 554.60 543.85 547.14 965,467 -9.81(-1.76%)
Nov 27, 2023 555.33 562.00 553.30 556.95 588,421 +1.31(+0.24%)
Nov 24, 2023 552.47 557.22 551.47 555.64 306,467 +1.47(+0.27%)
Nov 22, 2023 556.32 562.84 549.98 554.17 594,433 +3.48(+0.63%)
Nov 21, 2023 555.37 555.94 547.54 550.69 910,305 -7.06(-1.27%)
Nov 20, 2023 542.20 559.42 542.20 557.75 817,401 +13.21(+2.43%)
Nov 17, 2023 531.77 546.21 529.76 544.54 1,315,624 -0.85(-0.16%)
Nov 16, 2023 544.80 550.29 543.80 545.39 1,190,442 -0.01(-0.00%)
Nov 15, 2023 548.89 550.67 541.58 545.40 881,282 -0.04(-0.01%)
Nov 14, 2023 540.79 546.25 534.27 545.44 1,130,421 +18.64(+3.54%)
Nov 13, 2023 528.54 530.53 522.59 526.80 1,048,060 -5.98(-1.12%)
Nov 10, 2023 514.63 534.67 510.62 532.78 1,298,745 +27.78(+5.50%)
Nov 09, 2023 509.94 519.57 504.11 505.00 1,021,557 -4.76(-0.93%)
Nov 08, 2023 504.03 510.27 503.27 509.76 883,649 +8.02(+1.60%)
Nov 07, 2023 497.94 506.00 497.20 501.74 613,111 +4.25(+0.85%)
Nov 06, 2023 499.43 502.29 493.74 497.49 707,851 -0.76(-0.15%)
Nov 03, 2023 492.83 502.10 492.25 498.25 762,971 +10.25(+2.10%)
Nov 02, 2023 487.29 492.06 483.00 488.00 1,257,873 +12.78(+2.69%)
Nov 01, 2023 470.99 475.91 464.49 475.22 1,242,331 +6.81(+1.45%)
Oct 31, 2023 458.44 473.13 452.25 468.41 1,318,816 +10.13(+2.21%)
Oct 30, 2023 457.01 461.96 450.79 458.28 689,864 +1.61(+0.35%)
Oct 27, 2023 457.39 462.96 453.75 456.67 748,313 -0.31(-0.07%)
Oct 26, 2023 457.38 477.12 450.77 456.98 1,593,328 +3.39(+0.75%)
Oct 25, 2023 462.74 465.93 451.21 453.59 1,518,965 -15.38(-3.28%)
Oct 24, 2023 466.70 471.04 462.32 468.97 858,008 +7.68(+1.66%)
Oct 23, 2023 457.74 467.79 453.83 461.29 621,853 +0.12(+0.03%)
Oct 20, 2023 463.77 469.55 460.21 461.17 917,116 -2.60(-0.56%)
Oct 19, 2023 484.61 484.61 460.81 463.77 1,248,857 -14.31(-2.99%)
Oct 18, 2023 477.16 481.67 469.29 478.08 802,103 -6.93(-1.43%)
Oct 17, 2023 482.61 486.23 471.82 485.01 779,511 -4.85(-0.99%)
Oct 16, 2023 485.47 493.61 483.99 489.86 808,197 +4.39(+0.90%)
Oct 13, 2023 499.73 503.26 483.19 485.47 1,160,468 -14.26(-2.85%)
Oct 12, 2023 483.67 505.53 483.67 499.73 1,432,258 +18.43(+3.83%)
Oct 11, 2023 475.44 481.86 474.56 481.31 915,378 +8.47(+1.79%)
Oct 10, 2023 467.79 476.29 465.84 472.84 841,647 +7.35(+1.58%)
Oct 09, 2023 461.27 466.37 457.74 465.49 636,339 -1.28(-0.27%)
Oct 06, 2023 454.70 469.85 448.12 466.76 998,649 +6.95(+1.51%)
Oct 05, 2023 460.04 463.30 454.92 459.81 884,314 +0.03(+0.01%)
Oct 04, 2023 454.01 460.76 451.09 459.78 750,432 +9.18(+2.04%)
Oct 03, 2023 454.41 462.24 447.08 450.60 760,928 -8.77(-1.91%)
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.