Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 683.87 688.33 674.28 684.20 427,792 -7.26(-1.05%)
Dec 29, 2022 682.27 696.08 680.22 691.46 409,412 +15.27(+2.26%)
Dec 28, 2022 679.73 687.27 676.14 676.18 474,080 -2.83(-0.42%)
Dec 27, 2022 680.28 683.20 676.35 679.01 336,746 -0.66(-0.10%)
Dec 23, 2022 684.33 685.61 676.06 679.67 376,146 +0.59(+0.09%)
Dec 22, 2022 678.41 682.98 664.49 679.08 645,453 -9.28(-1.35%)
Dec 21, 2022 678.24 691.43 675.29 688.36 675,477 +20.64(+3.09%)
Dec 20, 2022 667.17 671.41 663.87 667.72 611,171 -0.88(-0.13%)
Dec 19, 2022 675.32 676.83 663.43 668.59 628,436 -7.48(-1.11%)
Dec 16, 2022 666.23 679.38 660.33 676.08 1,757,662 +1.97(+0.29%)
Dec 15, 2022 675.47 678.71 668.94 674.11 586,762 -12.88(-1.87%)
Dec 14, 2022 694.16 700.59 680.09 686.99 568,618 -12.19(-1.74%)
Dec 13, 2022 713.19 717.54 691.93 699.18 984,092 +14.41(+2.10%)
Dec 12, 2022 681.34 686.63 677.82 684.78 726,349 +2.20(+0.32%)
Dec 09, 2022 676.27 689.41 675.86 682.57 568,827 +3.39(+0.50%)
Dec 08, 2022 685.52 690.33 676.98 679.18 648,148 -5.52(-0.81%)
Dec 07, 2022 682.85 696.78 680.40 684.71 908,053 -1.09(-0.16%)
Dec 06, 2022 682.81 687.77 675.91 685.80 870,650 +2.33(+0.34%)
Dec 05, 2022 679.87 684.82 670.04 683.47 1,147,410 -0.21(-0.03%)
Dec 02, 2022 677.25 684.12 670.94 683.68 1,191,838 -8.82(-1.27%)
Dec 01, 2022 689.31 695.21 681.98 692.50 1,151,227 +5.93(+0.86%)
Nov 30, 2022 684.66 688.29 664.80 686.58 2,874,874 +1.92(+0.28%)
Nov 29, 2022 692.77 694.99 682.31 684.66 728,338 -6.88(-0.99%)
Nov 28, 2022 698.09 706.04 689.88 691.54 500,673 -15.93(-2.25%)
Nov 25, 2022 704.28 709.45 697.75 707.46 314,473 +1.40(+0.20%)
Nov 23, 2022 701.42 710.55 699.29 706.06 510,086 +2.75(+0.39%)
Nov 22, 2022 697.31 706.75 696.26 703.31 631,441 +9.35(+1.35%)
Nov 21, 2022 687.13 698.57 686.08 693.96 684,990 +2.96(+0.43%)
Nov 18, 2022 700.22 700.63 689.45 691.00 653,722 -0.67(-0.10%)
Nov 17, 2022 685.92 691.85 681.01 691.67 814,648 -5.48(-0.79%)
Nov 16, 2022 702.88 702.88 690.54 697.16 840,960 -12.73(-1.79%)
Nov 15, 2022 725.95 728.72 702.21 709.89 887,830 -0.81(-0.11%)
Nov 14, 2022 728.77 731.57 693.11 710.70 1,232,549 -32.22(-4.34%)
Nov 11, 2022 717.26 753.37 717.26 742.91 1,333,382 +14.33(+1.97%)
Nov 10, 2022 671.93 730.90 671.37 728.59 1,872,106 +86.48(+13.47%)
Nov 09, 2022 649.54 654.77 639.65 642.11 562,277 -16.02(-2.43%)
Nov 08, 2022 650.15 662.99 647.08 658.13 1,130,754 +9.62(+1.48%)
Nov 07, 2022 633.12 650.69 628.61 648.51 832,740 +19.32(+3.07%)
Nov 04, 2022 619.52 633.25 616.27 629.19 737,733 +21.42(+3.52%)
Nov 03, 2022 600.70 612.37 597.38 607.77 747,884 -4.80(-0.78%)
Nov 02, 2022 623.76 611.69 612.56 1,107,017 -12.65(-2.02%)
Nov 01, 2022 629.75 631.10 621.86 625.21 804,106 +5.84(+0.94%)
Oct 31, 2022 630.97 635.41 618.71 619.37 1,081,899 -17.11(-2.69%)
Oct 28, 2022 622.14 637.66 619.01 636.48 899,675 +14.16(+2.28%)
Oct 27, 2022 617.18 630.22 615.50 622.31 984,077 +10.72(+1.75%)
Oct 26, 2022 608.91 615.28 607.98 611.59 1,115,312 +1.78(+0.29%)
Oct 25, 2022 584.93 610.20 584.93 609.81 995,431 +23.49(+4.01%)
Oct 24, 2022 580.92 589.73 577.98 586.32 989,511 +13.60(+2.37%)
Oct 21, 2022 550.19 573.85 547.48 572.72 866,479 +23.88(+4.35%)
Oct 20, 2022 556.52 566.47 545.88 548.84 856,081 -5.31(-0.96%)
Oct 19, 2022 557.83 563.92 549.91 554.15 850,297 -3.03(-0.54%)
Oct 18, 2022 565.76 566.00 549.62 557.18 835,003 +11.32(+2.07%)
Oct 17, 2022 542.74 551.11 542.74 545.86 928,573 +17.55(+3.32%)
Oct 14, 2022 543.94 558.74 525.09 528.31 1,331,192 -14.46(-2.66%)
Oct 13, 2022 484.31 543.61 484.01 542.77 2,445,370 +33.50(+6.58%)
Oct 12, 2022 509.32 516.31 505.35 509.28 830,623 -0.04(-0.01%)
Oct 11, 2022 513.19 520.64 505.29 509.31 972,689 -13.81(-2.64%)
Oct 10, 2022 534.64 535.20 519.09 523.12 534,376 -4.66(-0.88%)
Oct 07, 2022 541.62 541.62 524.51 527.78 652,902 -20.34(-3.71%)
Oct 06, 2022 556.36 560.96 547.31 548.12 591,059 -11.07(-1.98%)
Oct 05, 2022 557.21 564.07 550.36 559.19 580,458 -7.82(-1.38%)
Oct 04, 2022 559.58 567.04 558.36 567.00 811,657 +17.82(+3.24%)
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.