Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 581.83 585.14 578.46 581.90 2,003,561 +2.07(+0.36%)
Dec 28, 2023 580.96 585.66 578.99 579.83 1,976,239 -0.66(-0.11%)
Dec 27, 2023 569.50 582.66 569.50 580.49 2,165,827 +10.82(+1.90%)
Dec 26, 2023 568.50 571.77 566.65 569.67 1,694,540 +0.28(+0.05%)
Dec 22, 2023 572.02 574.89 566.43 569.39 2,229,973 -1.61(-0.28%)
Dec 21, 2023 570.41 573.99 566.03 571.00 1,789,916 +1.79(+0.31%)
Dec 20, 2023 575.47 578.85 569.03 569.21 2,614,392 -9.58(-1.66%)
Dec 19, 2023 579.24 584.09 576.24 578.79 2,196,017 +0.05(+0.01%)
Dec 18, 2023 575.46 582.03 574.69 578.75 3,038,538 +7.71(+1.35%)
Dec 15, 2023 571.10 572.71 560.67 571.04 5,336,227 -1.63(-0.28%)
Dec 14, 2023 593.46 593.46 567.70 572.67 5,282,499 -23.79(-3.99%)
Dec 13, 2023 582.24 597.62 581.29 596.46 3,219,209 +12.72(+2.18%)
Dec 12, 2023 580.98 584.83 577.15 583.74 2,851,457 +0.72(+0.12%)
Dec 11, 2023 597.61 600.14 566.42 583.02 5,622,956 -13.99(-2.34%)
Dec 08, 2023 587.97 597.25 583.75 597.00 2,451,080 +9.76(+1.66%)
Dec 07, 2023 587.25 587.84 576.60 587.24 2,098,025 -0.98(-0.17%)
Dec 06, 2023 589.71 592.86 583.38 588.22 2,096,033 +1.10(+0.19%)
Dec 05, 2023 582.26 590.76 578.36 587.12 1,965,258 +2.47(+0.42%)
Dec 04, 2023 581.11 586.06 573.33 584.65 2,581,084 +1.64(+0.28%)
Dec 01, 2023 590.66 600.92 581.98 583.02 3,644,952 -6.99(-1.18%)
Nov 30, 2023 590.42 595.19 585.18 590.01 5,667,728 -0.82(-0.14%)
Nov 29, 2023 591.16 593.50 583.42 590.82 1,911,533 +0.26(+0.04%)
Nov 28, 2023 590.96 594.34 588.33 590.57 1,795,134 +0.07(+0.01%)
Nov 27, 2023 600.12 602.63 590.11 590.50 2,632,911 -9.55(-1.59%)
Nov 24, 2023 597.31 602.44 595.94 600.05 1,344,027 +6.00(+1.01%)
Nov 22, 2023 594.36 598.13 585.72 594.05 2,056,281 +2.49(+0.42%)
Nov 21, 2023 597.39 600.51 590.74 591.56 1,853,180 -4.99(-0.84%)
Nov 20, 2023 590.40 603.80 589.66 596.55 2,832,277 +5.88(+1.00%)
Nov 17, 2023 591.41 595.13 586.18 590.67 2,633,332 +2.95(+0.50%)
Nov 16, 2023 590.47 594.05 580.73 587.72 3,034,675 +0.21(+0.04%)
Nov 15, 2023 609.81 611.84 583.39 587.51 4,292,559 -22.24(-3.65%)
Nov 14, 2023 607.16 614.96 601.62 609.75 3,832,726 -0.76(-0.12%)
Nov 13, 2023 592.22 616.53 576.07 610.51 5,762,959 +14.95(+2.51%)
Nov 10, 2023 592.86 596.71 583.90 595.56 3,663,236 +6.37(+1.08%)
Nov 09, 2023 612.55 613.44 581.34 589.20 6,297,691 -27.71(-4.49%)
Nov 08, 2023 605.48 623.62 590.05 616.91 7,792,724 +19.13(+3.20%)
Nov 07, 2023 594.86 599.78 588.01 597.78 3,178,777 +4.72(+0.80%)
Nov 06, 2023 569.05 595.56 568.96 593.05 3,990,648 +27.28(+4.82%)
Nov 03, 2023 576.35 580.90 565.14 565.77 3,148,046 -12.44(-2.15%)
Nov 02, 2023 576.25 595.29 569.94 578.21 5,199,268 +25.74(+4.66%)
Nov 01, 2023 553.01 556.42 549.28 552.47 2,945,081 +0.53(+0.10%)
Oct 31, 2023 566.93 567.57 545.64 551.94 3,674,042 -11.74(-2.08%)
Oct 30, 2023 569.16 571.15 560.53 563.68 2,298,870 +5.46(+0.98%)
Oct 27, 2023 560.99 568.76 554.64 558.22 2,727,153 -7.84(-1.39%)
Oct 26, 2023 577.92 578.91 564.13 566.06 2,856,246 -18.29(-3.13%)
Oct 25, 2023 594.80 597.55 583.77 584.35 2,290,880 -5.95(-1.01%)
Oct 24, 2023 577.92 592.39 577.03 590.30 2,641,695 +15.72(+2.74%)
Oct 23, 2023 583.96 586.23 574.07 574.58 2,791,672 -7.96(-1.37%)
Oct 20, 2023 587.88 594.78 578.79 582.54 3,680,070 -6.14(-1.04%)
Oct 19, 2023 602.83 602.83 576.26 588.68 3,505,386 -16.38(-2.71%)
Oct 18, 2023 605.06 613.66 601.07 605.06 2,057,274 -1.07(-0.18%)
Oct 17, 2023 616.78 618.17 600.37 606.13 2,921,706 -8.30(-1.35%)
Oct 16, 2023 608.80 619.75 606.25 614.43 2,952,104 +7.41(+1.22%)
Oct 13, 2023 615.67 627.71 600.40 607.01 3,986,669 -1.29(-0.21%)
Oct 12, 2023 603.29 610.80 600.04 608.31 4,077,621 +5.20(+0.86%)
Oct 11, 2023 594.06 606.60 582.91 603.11 5,869,563 +25.88(+4.48%)
Oct 10, 2023 567.95 583.85 567.68 577.23 3,533,481 +7.52(+1.32%)
Oct 09, 2023 562.00 577.71 561.56 569.71 4,223,090 +6.52(+1.16%)
Oct 06, 2023 542.05 564.33 540.76 563.19 4,762,351 +23.65(+4.38%)
Oct 05, 2023 531.62 540.55 529.70 539.54 2,960,927 +9.98(+1.89%)
Oct 04, 2023 523.67 534.25 521.75 529.55 2,271,420 +6.25(+1.19%)
Oct 03, 2023 534.08 535.41 514.72 523.30 3,277,468 -13.05(-2.43%)
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.