Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 490.37 492.23 481.94 486.88 2,740,556 -3.63(-0.74%)
Dec 28, 2023 492.00 492.89 489.07 490.51 1,708,909 -1.28(-0.26%)
Dec 27, 2023 491.24 494.01 489.25 491.79 2,559,951 +0.60(+0.12%)
Dec 26, 2023 489.39 491.48 486.38 491.19 2,032,737 +4.43(+0.91%)
Dec 22, 2023 494.00 496.02 485.45 486.76 2,702,684 -4.85(-0.99%)
Dec 21, 2023 492.66 494.40 486.77 491.61 2,754,325 +2.34(+0.48%)
Dec 20, 2023 492.00 500.89 488.39 489.27 4,528,903 -5.75(-1.16%)
Dec 19, 2023 488.40 496.14 484.06 495.02 3,845,085 +8.90(+1.83%)
Dec 18, 2023 476.30 492.04 475.10 486.12 6,502,675 +14.06(+2.98%)
Dec 15, 2023 467.30 473.00 467.30 472.06 7,856,365 +2.23(+0.47%)
Dec 14, 2023 480.36 480.76 464.76 469.83 5,171,244 -10.15(-2.11%)
Dec 13, 2023 461.98 481.25 461.98 479.98 5,795,858 +16.98(+3.67%)
Dec 12, 2023 465.23 465.61 459.20 463.00 3,302,129 +3.11(+0.68%)
Dec 11, 2023 459.36 470.65 457.21 459.89 4,925,849 +6.13(+1.35%)
Dec 08, 2023 450.76 455.50 450.76 453.76 3,458,406 +1.76(+0.39%)
Dec 07, 2023 450.85 452.88 448.32 452.00 3,505,640 +5.27(+1.18%)
Dec 06, 2023 460.00 460.50 445.73 446.73 4,176,572 -8.42(-1.85%)
Dec 05, 2023 450.70 456.39 449.58 455.15 3,261,264 +1.25(+0.28%)
Dec 04, 2023 460.99 461.20 451.20 453.90 5,387,055 -11.84(-2.54%)
Dec 01, 2023 473.17 475.23 464.60 465.74 4,341,507 -8.23(-1.74%)
Nov 30, 2023 475.31 478.59 470.42 473.97 4,285,821 -3.22(-0.67%)
Nov 29, 2023 479.00 480.99 474.49 477.19 2,853,710 -1.81(-0.38%)
Nov 28, 2023 478.11 480.50 475.95 479.00 2,888,139 -0.17(-0.04%)
Nov 27, 2023 479.03 482.00 475.35 479.17 3,625,773 -0.39(-0.08%)
Nov 24, 2023 477.11 480.40 475.20 479.56 1,404,734 +1.56(+0.33%)
Nov 22, 2023 476.80 482.70 476.56 478.00 2,843,892 +3.05(+0.64%)
Nov 21, 2023 472.63 477.02 471.21 474.95 2,989,233 +0.48(+0.10%)
Nov 20, 2023 465.40 476.76 465.40 474.47 3,618,112 +8.56(+1.84%)
Nov 17, 2023 466.95 467.65 462.76 465.91 2,820,204 -1.04(-0.22%)
Nov 16, 2023 463.00 467.28 459.65 466.95 3,653,177 +5.01(+1.08%)
Nov 15, 2023 452.81 462.75 452.45 461.94 5,029,798 +13.29(+2.96%)
Nov 14, 2023 448.78 454.07 445.64 448.65 4,058,037 +4.03(+0.91%)
Nov 13, 2023 447.25 448.43 442.60 444.62 2,894,285 -2.62(-0.59%)
Nov 10, 2023 437.48 447.48 435.51 447.24 4,443,321 +12.09(+2.78%)
Nov 09, 2023 438.03 440.38 434.35 435.15 2,730,301 -1.50(-0.34%)
Nov 08, 2023 435.00 438.07 433.68 436.65 2,350,792 +2.04(+0.47%)
Nov 07, 2023 436.18 437.64 431.00 434.61 3,302,985 -0.13(-0.03%)
Nov 06, 2023 434.38 435.03 429.61 434.74 3,000,140 +2.38(+0.55%)
Nov 03, 2023 428.76 434.81 425.53 432.36 3,667,083 +7.65(+1.80%)
Nov 02, 2023 421.17 426.69 417.10 424.71 4,470,958 +4.52(+1.08%)
Nov 01, 2023 414.77 420.60 414.18 420.19 4,799,994 +8.50(+2.06%)
Oct 31, 2023 409.24 412.52 404.63 411.69 3,876,639 +1.61(+0.39%)
Oct 30, 2023 402.35 412.82 399.41 410.08 5,311,543 +12.21(+3.07%)
Oct 27, 2023 406.42 410.21 395.62 397.87 4,997,649 -5.67(-1.41%)
Oct 26, 2023 411.42 417.31 401.54 403.54 6,845,563 -7.71(-1.87%)
Oct 25, 2023 416.02 418.84 410.14 411.25 6,292,172 -2.48(-0.60%)
Oct 24, 2023 409.68 416.69 408.39 413.73 6,456,311 +6.89(+1.69%)
Oct 23, 2023 403.32 407.54 398.52 406.84 7,383,640 +5.88(+1.47%)
Oct 20, 2023 405.63 410.64 398.01 400.96 12,782,923 -0.81(-0.20%)
Oct 19, 2023 404.74 408.95 392.26 401.77 28,060,578 +55.58(+16.05%)
Oct 18, 2023 351.00 354.79 344.73 346.19 11,315,058 -9.53(-2.68%)
Oct 17, 2023 361.10 362.70 353.89 355.72 5,900,728 -5.10(-1.41%)
Oct 16, 2023 356.21 363.08 354.77 360.82 5,124,273 +5.14(+1.45%)
Oct 13, 2023 355.64 358.93 352.05 355.68 6,316,381 -5.52(-1.53%)
Oct 12, 2023 366.48 368.83 359.05 361.20 7,370,093 -4.73(-1.29%)
Oct 11, 2023 372.77 377.81 365.34 365.93 9,148,020 -7.39(-1.98%)
Oct 10, 2023 385.58 388.70 372.25 373.32 7,281,866 -12.63(-3.27%)
Oct 09, 2023 378.05 387.17 377.75 385.95 3,297,760 +4.44(+1.16%)
Oct 06, 2023 368.43 382.52 367.77 381.51 4,778,220 +8.92(+2.39%)
Oct 05, 2023 378.01 378.60 367.24 372.59 5,029,280 -4.31(-1.14%)
Oct 04, 2023 376.50 380.22 373.58 376.90 4,301,205 +0.15(+0.04%)
Oct 03, 2023 377.11 394.90 372.85 376.75 8,871,758 -3.58(-0.94%)
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.