Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 785.82 788.39 776.33 781.58 520,297 -6.40(-0.81%)
Dec 28, 2023 796.09 797.00 787.32 787.97 601,961 -5.25(-0.66%)
Dec 27, 2023 797.28 799.57 788.60 793.22 763,970 -0.78(-0.10%)
Dec 26, 2023 781.36 798.15 781.36 794.00 695,606 +15.69(+2.02%)
Dec 22, 2023 775.25 782.42 771.96 778.32 526,272 +3.06(+0.40%)
Dec 21, 2023 776.83 777.58 761.86 775.25 936,751 +21.94(+2.91%)
Dec 20, 2023 770.39 778.82 752.80 753.31 1,142,609 -26.02(-3.34%)
Dec 19, 2023 770.56 780.16 767.08 779.33 892,255 +11.07(+1.44%)
Dec 18, 2023 773.93 777.33 755.88 768.27 886,005 -3.57(-0.46%)
Dec 15, 2023 767.68 778.00 765.92 771.84 1,790,656 +6.28(+0.82%)
Dec 14, 2023 738.77 769.62 737.19 765.56 1,726,170 +32.49(+4.43%)
Dec 13, 2023 731.38 739.00 719.94 733.07 875,004 +3.40(+0.47%)
Dec 12, 2023 731.43 737.21 725.55 729.67 1,214,179 -2.35(-0.32%)
Dec 11, 2023 706.79 734.40 704.95 732.01 1,590,451 +32.26(+4.61%)
Dec 08, 2023 696.06 707.71 695.62 699.75 798,271 -4.84(-0.69%)
Dec 07, 2023 699.74 706.87 693.82 704.59 902,715 +13.10(+1.89%)
Dec 06, 2023 705.54 706.53 690.10 691.49 637,931 -2.26(-0.33%)
Dec 05, 2023 692.96 696.55 683.84 693.75 1,225,694 -12.86(-1.82%)
Dec 04, 2023 712.12 713.06 698.63 706.61 907,762 -11.96(-1.66%)
Dec 01, 2023 708.62 719.08 704.68 718.57 695,395 +6.13(+0.86%)
Nov 30, 2023 715.31 715.31 702.94 712.44 1,298,565 +1.92(+0.27%)
Nov 29, 2023 716.50 721.94 709.58 710.52 816,180 +3.58(+0.51%)
Nov 28, 2023 708.87 713.94 701.07 706.94 909,249 -12.00(-1.67%)
Nov 27, 2023 711.52 727.43 707.23 718.94 684,894 +4.93(+0.69%)
Nov 24, 2023 713.00 718.62 711.52 714.01 302,067 +0.04(+0.01%)
Nov 22, 2023 711.52 724.68 709.93 713.97 786,072 +10.04(+1.43%)
Nov 21, 2023 712.55 712.55 700.06 703.93 874,952 -11.72(-1.64%)
Nov 20, 2023 693.94 717.50 693.94 715.65 1,031,449 +18.72(+2.69%)
Nov 17, 2023 688.20 698.15 684.66 696.94 1,031,531 -0.10(-0.01%)
Nov 16, 2023 695.60 702.91 692.46 697.03 1,006,569 +2.53(+0.36%)
Nov 15, 2023 694.81 696.16 688.17 694.51 632,039 +2.97(+0.43%)
Nov 14, 2023 687.64 692.79 680.59 691.54 959,700 +21.38(+3.19%)
Nov 13, 2023 676.70 676.71 667.29 670.16 819,774 -11.94(-1.75%)
Nov 10, 2023 657.87 684.53 653.16 682.10 1,380,522 +35.00(+5.41%)
Nov 09, 2023 646.84 665.25 645.36 647.10 1,222,880 +2.67(+0.41%)
Nov 08, 2023 641.47 645.97 637.96 644.43 733,614 +6.29(+0.99%)
Nov 07, 2023 636.89 643.94 633.60 638.14 823,241 +2.20(+0.35%)
Nov 06, 2023 631.00 636.47 625.06 635.94 696,242 +4.95(+0.78%)
Nov 03, 2023 626.14 636.30 623.84 631.00 988,205 +10.75(+1.73%)
Nov 02, 2023 619.47 628.34 615.20 620.25 1,362,284 +16.54(+2.74%)
Nov 01, 2023 589.99 604.69 585.91 603.71 1,048,334 +18.35(+3.13%)
Oct 31, 2023 583.48 587.90 571.63 585.36 821,779 +4.70(+0.81%)
Oct 30, 2023 579.58 590.48 574.38 580.66 870,064 -0.52(-0.09%)
Oct 27, 2023 581.46 590.67 577.96 581.18 954,324 -1.10(-0.19%)
Oct 26, 2023 586.24 601.64 580.68 582.29 1,203,183 +1.78(+0.31%)
Oct 25, 2023 593.79 595.63 578.25 580.50 1,138,194 -20.58(-3.42%)
Oct 24, 2023 602.28 608.37 596.03 601.08 970,818 +4.42(+0.74%)
Oct 23, 2023 593.40 604.34 586.52 596.67 814,421 -0.77(-0.13%)
Oct 20, 2023 600.77 605.25 595.51 597.43 1,307,661 -1.59(-0.27%)
Oct 19, 2023 623.90 629.42 597.30 599.02 2,519,969 -40.09(-6.27%)
Oct 18, 2023 634.90 642.01 623.24 639.12 1,335,022 -7.67(-1.19%)
Oct 17, 2023 635.04 650.26 623.41 646.79 1,039,133 -0.75(-0.12%)
Oct 16, 2023 644.67 652.44 640.99 647.54 1,002,625 +5.55(+0.86%)
Oct 13, 2023 657.79 661.16 638.88 641.98 1,235,496 -9.79(-1.50%)
Oct 12, 2023 642.21 661.77 642.07 651.78 1,335,102 +13.16(+2.06%)
Oct 11, 2023 637.83 640.12 630.86 638.61 664,768 +7.31(+1.16%)
Oct 10, 2023 630.38 639.83 625.23 631.30 677,459 +6.66(+1.07%)
Oct 09, 2023 618.22 627.80 611.77 624.64 695,563 -0.42(-0.07%)
Oct 06, 2023 617.65 629.01 606.26 625.06 1,070,122 +2.27(+0.36%)
Oct 05, 2023 629.90 630.80 617.27 622.79 757,305 -6.52(-1.04%)
Oct 04, 2023 621.37 630.92 619.00 629.31 963,493 +14.20(+2.31%)
Oct 03, 2023 627.02 633.90 609.92 615.11 1,024,595 -12.71(-2.02%)
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.