Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 525.81 543.94 522.46 543.53 2,188,008 +16.57(+3.14%)
Nov 29, 2022 524.94 528.86 523.36 526.97 929,728 -1.14(-0.22%)
Nov 28, 2022 532.07 535.49 527.46 528.10 774,995 -6.58(-1.23%)
Nov 25, 2022 535.48 538.99 532.40 534.69 343,378 +2.62(+0.49%)
Nov 23, 2022 525.88 532.55 523.97 532.07 849,316 +7.41(+1.41%)
Nov 22, 2022 524.46 526.48 522.45 524.65 827,160 +5.55(+1.07%)
Nov 21, 2022 521.93 524.57 514.54 519.10 1,032,190 -4.66(-0.89%)
Nov 18, 2022 521.29 528.19 518.74 523.76 964,207 +9.53(+1.85%)
Nov 17, 2022 510.99 523.08 510.77 514.24 974,531 +2.63(+0.51%)
Nov 16, 2022 512.38 515.99 505.08 511.61 1,052,556 +4.65(+0.92%)
Nov 15, 2022 523.00 526.22 504.80 506.96 1,965,656 -16.90(-3.23%)
Nov 14, 2022 524.68 528.34 519.43 523.86 1,046,728 +1.45(+0.28%)
Nov 11, 2022 550.22 551.89 511.01 522.41 2,218,826 -29.43(-5.33%)
Nov 10, 2022 558.06 558.06 537.35 551.84 1,164,360 +4.77(+0.87%)
Nov 09, 2022 552.48 555.65 546.08 547.06 851,898 -4.22(-0.77%)
Nov 08, 2022 549.29 554.50 544.94 551.28 786,104 +2.78(+0.51%)
Nov 07, 2022 545.99 550.97 541.75 548.50 1,403,099 +2.85(+0.52%)
Nov 04, 2022 559.69 563.86 539.87 545.66 1,537,314 -10.82(-1.94%)
Nov 03, 2022 556.01 564.69 554.32 556.48 1,584,680 +3.38(+0.61%)
Nov 02, 2022 545.77 562.69 544.62 553.10 1,509,269 +5.03(+0.92%)
Nov 01, 2022 549.10 555.80 544.00 548.07 1,654,742 -3.55(-0.64%)
Oct 31, 2022 545.35 556.61 543.63 551.62 1,180,154 +3.21(+0.59%)
Oct 28, 2022 542.93 553.55 539.54 548.41 1,183,057 +10.21(+1.90%)
Oct 27, 2022 534.01 540.14 529.66 538.20 964,342 +5.34(+1.00%)
Oct 26, 2022 527.82 534.52 527.82 532.86 1,093,333 +9.53(+1.82%)
Oct 25, 2022 514.95 533.95 514.52 523.33 1,193,090 +7.43(+1.44%)
Oct 24, 2022 509.24 518.71 509.24 515.90 722,233 +11.27(+2.23%)
Oct 21, 2022 498.48 507.48 497.55 504.63 1,496,409 +5.13(+1.03%)
Oct 20, 2022 497.04 507.07 496.19 499.50 933,993 +5.08(+1.03%)
Oct 19, 2022 498.17 499.06 489.08 494.42 703,162 -1.45(-0.29%)
Oct 18, 2022 496.49 499.15 492.05 495.87 732,713 +2.86(+0.58%)
Oct 17, 2022 496.32 498.81 492.55 493.01 743,313 -1.20(-0.24%)
Oct 14, 2022 501.28 503.57 487.34 494.21 1,003,772 -0.16(-0.03%)
Oct 13, 2022 481.94 499.90 480.58 494.37 1,084,246 +5.90(+1.21%)
Oct 12, 2022 493.00 499.82 488.17 488.47 579,743 -4.25(-0.86%)
Oct 11, 2022 491.87 500.71 487.74 492.72 761,088 +1.43(+0.29%)
Oct 10, 2022 496.30 501.01 484.43 491.29 1,056,017 -6.35(-1.28%)
Oct 07, 2022 492.22 498.51 490.90 497.63 881,286 +4.11(+0.83%)
Oct 06, 2022 497.64 498.66 492.12 493.52 737,905 -5.35(-1.07%)
Oct 05, 2022 495.98 501.73 492.40 498.87 683,338 +0.92(+0.18%)
Oct 04, 2022 494.93 501.34 493.42 497.95 955,709 +4.21(+0.85%)
Oct 03, 2022 480.99 495.54 479.97 493.74 720,354 +14.16(+2.95%)
Sep 30, 2022 486.82 494.25 478.81 479.57 1,630,409 -5.80(-1.20%)
Sep 29, 2022 488.87 488.87 482.76 485.38 692,629 -1.94(-0.40%)
Sep 28, 2022 476.90 491.21 469.95 487.31 1,296,451 +6.42(+1.33%)
Sep 27, 2022 480.10 487.16 475.81 480.90 956,807 +4.62(+0.97%)
Sep 26, 2022 475.94 479.32 470.42 476.28 875,132 -4.21(-0.88%)
Sep 23, 2022 484.76 486.97 472.03 480.50 1,781,756 -6.92(-1.42%)
Sep 22, 2022 483.04 495.89 479.05 487.41 1,019,173 +3.24(+0.67%)
Sep 21, 2022 498.27 501.27 484.16 484.18 940,298 -12.10(-2.44%)
Sep 20, 2022 503.05 508.21 495.14 496.27 1,663,219 +1.80(+0.36%)
Sep 19, 2022 490.40 495.73 483.56 494.48 688,764 +1.26(+0.26%)
Sep 16, 2022 492.82 494.33 484.59 493.22 1,532,083 +2.52(+0.51%)
Sep 15, 2022 481.42 494.68 477.63 490.70 2,706,780 +37.88(+8.37%)
Sep 14, 2022 460.52 460.90 448.10 452.81 1,114,192 -9.32(-2.02%)
Sep 13, 2022 474.26 475.66 459.98 462.13 743,156 -17.62(-3.67%)
Sep 12, 2022 474.77 482.13 470.98 479.75 789,910 +7.54(+1.60%)
Sep 09, 2022 479.58 481.06 471.83 472.21 808,798 -7.76(-1.62%)
Sep 08, 2022 475.16 482.57 475.16 479.96 606,654 +4.63(+0.97%)
Sep 07, 2022 471.83 477.72 468.93 475.33 959,062 +2.11(+0.45%)
Sep 06, 2022 478.07 483.13 472.33 473.22 571,653 -4.81(-1.01%)
Sep 02, 2022 482.85 484.56 476.07 478.03 605,240 -2.55(-0.53%)
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.