Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 520.34 528.84 519.53 524.76 2,215,580 +6.88(+1.33%)
Nov 07, 2024 523.99 524.03 516.59 517.88 2,382,389 -3.25(-0.62%)
Nov 06, 2024 520.86 523.00 515.94 521.13 3,673,745 +15.57(+3.08%)
Nov 05, 2024 505.58 508.15 503.61 505.56 2,131,826 -0.02(-0.00%)
Nov 04, 2024 509.14 510.00 503.03 505.58 2,165,080 -2.50(-0.49%)
Nov 01, 2024 500.44 510.55 498.53 508.08 3,753,803 +8.49(+1.70%)
Oct 31, 2024 521.25 527.90 499.03 499.59 5,523,298 -14.10(-2.74%)
Oct 30, 2024 512.52 516.45 507.00 513.69 3,120,468 +7.41(+1.46%)
Oct 29, 2024 507.54 511.39 505.70 506.28 2,066,385 -1.93(-0.38%)
Oct 28, 2024 507.40 510.86 506.14 508.21 2,186,541 +0.85(+0.17%)
Oct 25, 2024 512.50 514.73 505.62 507.36 1,582,225 -3.26(-0.64%)
Oct 24, 2024 511.90 513.34 509.46 510.62 1,912,117 -3.11(-0.61%)
Oct 23, 2024 512.66 514.72 511.90 513.73 1,759,889 +0.71(+0.14%)
Oct 22, 2024 511.15 514.55 510.50 513.02 1,855,923 -1.99(-0.39%)
Oct 21, 2024 516.99 518.82 513.94 515.01 2,217,566 -1.33(-0.26%)
Oct 18, 2024 514.54 518.00 512.58 516.34 2,604,685 +2.58(+0.50%)
Oct 17, 2024 516.29 517.04 511.52 513.76 2,227,456 -0.31(-0.06%)
Oct 16, 2024 506.35 515.40 506.00 514.07 2,956,851 +6.84(+1.35%)
Oct 15, 2024 505.62 509.88 504.00 507.23 2,885,883 +0.57(+0.11%)
Oct 14, 2024 504.36 508.79 502.05 506.66 2,126,625 +4.40(+0.88%)
Oct 11, 2024 496.51 502.92 496.46 502.26 1,920,087 +4.24(+0.85%)
Oct 10, 2024 500.00 500.72 495.84 498.02 1,491,026 -1.93(-0.39%)
Oct 09, 2024 498.38 500.75 495.59 499.95 1,707,549 +3.55(+0.72%)
Oct 08, 2024 491.85 496.87 490.88 496.40 1,752,364 +5.75(+1.17%)
Oct 07, 2024 496.67 497.87 490.10 490.65 1,993,340 -6.39(-1.29%)
Oct 04, 2024 494.90 498.39 491.82 497.04 1,938,261 +2.73(+0.55%)
Oct 03, 2024 494.89 496.43 492.35 494.31 1,384,109 -0.60(-0.12%)
Oct 02, 2024 492.29 495.25 489.03 494.91 1,738,800 -0.81(-0.16%)
Oct 01, 2024 496.60 497.37 492.45 495.72 3,753,120 +2.58(+0.52%)
Sep 30, 2024 491.13 494.33 489.46 493.14 2,866,280 +0.16(+0.03%)
Sep 27, 2024 490.38 495.34 489.74 492.99 2,180,242 +2.37(+0.48%)
Sep 26, 2024 490.35 492.97 488.35 490.62 3,077,809 +1.82(+0.37%)
Sep 25, 2024 484.12 489.25 482.90 488.80 3,487,399 +2.04(+0.42%)
Sep 24, 2024 492.03 492.59 483.78 486.76 4,148,913 -9.72(-1.96%)
Sep 23, 2024 492.50 497.03 490.65 496.48 2,192,231 +4.39(+0.89%)
Sep 20, 2024 489.00 492.88 487.09 492.09 3,474,930 -0.27(-0.05%)
Sep 19, 2024 499.34 500.46 485.60 492.36 3,521,904 -1.75(-0.35%)
Sep 18, 2024 500.61 501.13 493.38 494.10 2,196,349 -6.22(-1.24%)
Sep 17, 2024 497.94 501.07 497.19 500.32 2,205,778 +3.28(+0.66%)
Sep 16, 2024 494.64 497.66 492.74 497.05 1,591,294 +4.34(+0.88%)
Sep 13, 2024 492.44 496.19 490.80 492.70 2,207,722 +1.25(+0.25%)
Sep 12, 2024 486.30 492.23 482.36 491.46 2,302,362 +3.93(+0.81%)
Sep 11, 2024 485.87 488.46 477.21 487.53 2,483,286 +0.16(+0.03%)
Sep 10, 2024 486.45 487.68 481.69 487.37 2,237,046 +0.93(+0.19%)
Sep 09, 2024 479.86 488.56 478.93 486.44 2,346,658 +10.95(+2.30%)
Sep 06, 2024 476.48 479.80 474.08 475.49 2,119,110 -1.24(-0.26%)
Sep 05, 2024 482.50 483.52 472.48 476.73 2,296,589 -5.77(-1.20%)
Sep 04, 2024 481.45 485.52 480.54 482.50 2,159,195 +1.02(+0.21%)
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.