Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 416.02 418.84 410.11 411.25 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 5,029,281 -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 8,871,784 -3.58(-0.94%)
Oct 02, 2023 377.48 384.81 376.80 380.33 3,100,575 +2.73(+0.72%)
Sep 29, 2023 380.00 382.58 375.35 377.60 4,205,940 +1.24(+0.33%)
Sep 28, 2023 375.60 378.96 371.10 376.36 4,367,388 -1.23(-0.33%)
Sep 27, 2023 382.40 384.22 376.25 377.59 3,837,644 -1.66(-0.44%)
Sep 26, 2023 382.88 384.56 377.36 379.25 4,086,749 -5.55(-1.44%)
Sep 25, 2023 382.90 385.09 382.69 384.80 3,755,036 +4.99(+1.31%)
Sep 22, 2023 385.00 386.88 378.36 379.81 3,699,824 -4.34(-1.13%)
Sep 21, 2023 386.50 395.90 383.42 384.15 5,551,963 -2.15(-0.56%)
Sep 20, 2023 397.05 397.99 386.12 386.30 3,859,924 -9.90(-2.50%)
Sep 19, 2023 392.84 398.23 390.25 396.20 4,078,243 +1.80(+0.46%)
Sep 18, 2023 395.50 399.46 392.60 394.40 4,704,091 -2.54(-0.64%)
Sep 15, 2023 401.00 404.70 395.03 396.94 9,116,746 -3.55(-0.89%)
Sep 14, 2023 410.40 411.39 400.00 400.49 10,702,046 -11.75(-2.85%)
Sep 13, 2023 435.50 438.40 410.69 412.24 11,832,081 -22.45(-5.16%)
Sep 12, 2023 442.85 445.44 434.12 434.69 3,123,220 -10.67(-2.40%)
Sep 11, 2023 443.07 449.89 442.75 445.36 2,913,044 +2.56(+0.58%)
Sep 08, 2023 443.56 446.81 438.85 442.80 2,712,505 -0.34(-0.08%)
Sep 07, 2023 441.15 444.60 436.70 443.14 2,922,271 -2.62(-0.59%)
Sep 06, 2023 448.61 451.39 440.49 445.76 3,860,697 -2.92(-0.65%)
Sep 05, 2023 438.39 453.45 438.00 448.68 6,152,423 +8.80(+2.00%)
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.