Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 684.20 688.66 674.60 684.52 427,587 -7.26(-1.05%)
Dec 29, 2022 682.60 696.41 680.54 691.79 409,216 +15.28(+2.26%)
Dec 28, 2022 680.05 687.60 676.47 676.51 473,853 -2.83(-0.42%)
Dec 27, 2022 680.60 683.53 676.67 679.34 336,585 -0.66(-0.10%)
Dec 23, 2022 684.66 685.94 676.38 679.99 375,966 +0.59(+0.09%)
Dec 22, 2022 678.74 683.30 664.81 679.40 645,144 -9.28(-1.35%)
Dec 21, 2022 678.56 691.76 675.61 688.69 675,154 +20.65(+3.09%)
Dec 20, 2022 667.49 671.73 664.19 668.03 610,879 -0.88(-0.13%)
Dec 19, 2022 675.65 677.15 663.75 668.91 628,136 -7.49(-1.11%)
Dec 16, 2022 666.55 679.70 660.65 676.40 1,756,822 +1.97(+0.29%)
Dec 15, 2022 675.79 679.04 669.26 674.43 586,482 -12.89(-1.87%)
Dec 14, 2022 694.49 700.92 680.42 687.32 568,347 -12.20(-1.74%)
Dec 13, 2022 713.53 717.89 692.26 699.52 983,622 +14.41(+2.10%)
Dec 12, 2022 681.66 686.96 678.14 685.10 726,002 +2.20(+0.32%)
Dec 09, 2022 676.59 689.75 676.19 682.90 568,555 +3.39(+0.50%)
Dec 08, 2022 685.85 690.66 677.31 679.51 647,838 -5.52(-0.81%)
Dec 07, 2022 683.18 697.11 680.73 685.03 907,619 -1.09(-0.16%)
Dec 06, 2022 683.13 688.10 676.24 686.13 870,234 +2.33(+0.34%)
Dec 05, 2022 680.19 685.15 670.36 683.80 1,146,862 -0.21(-0.03%)
Dec 02, 2022 677.57 684.45 671.26 684.01 1,191,268 -8.83(-1.27%)
Dec 01, 2022 689.64 695.54 682.30 692.84 1,150,677 +5.93(+0.86%)
Nov 30, 2022 684.99 688.62 665.12 686.91 2,873,500 +1.92(+0.28%)
Nov 29, 2022 693.11 695.32 682.64 684.99 727,990 -6.88(-0.99%)
Nov 28, 2022 698.42 706.38 690.21 691.87 500,434 -15.94(-2.25%)
Nov 25, 2022 704.62 709.79 698.08 707.80 314,323 +1.40(+0.20%)
Nov 23, 2022 701.76 710.89 699.63 706.40 509,843 +2.75(+0.39%)
Nov 22, 2022 697.64 707.08 696.60 703.65 631,139 +9.35(+1.35%)
Nov 21, 2022 687.46 698.90 686.41 694.29 684,663 +2.96(+0.43%)
Nov 18, 2022 700.56 700.96 689.78 691.33 653,410 -0.67(-0.10%)
Nov 17, 2022 686.25 692.18 681.33 692.00 814,259 -5.49(-0.79%)
Nov 16, 2022 703.22 703.22 690.87 697.49 840,558 -12.74(-1.79%)
Nov 15, 2022 726.30 729.07 702.54 710.23 887,406 -0.80(-0.11%)
Nov 14, 2022 729.12 731.92 693.44 711.03 1,231,960 -32.24(-4.34%)
Nov 11, 2022 717.61 753.73 717.61 743.27 1,332,745 +14.33(+1.97%)
Nov 10, 2022 672.25 731.25 671.69 728.94 1,871,212 +86.52(+13.47%)
Nov 09, 2022 649.85 655.09 639.96 642.41 562,008 -16.03(-2.43%)
Nov 08, 2022 650.46 663.31 647.39 658.44 1,130,214 +9.62(+1.48%)
Nov 07, 2022 633.42 651.00 628.91 648.82 832,342 +19.33(+3.07%)
Nov 04, 2022 619.82 633.56 616.57 629.49 737,381 +21.43(+3.52%)
Nov 03, 2022 600.99 612.67 597.67 608.06 747,527 -4.80(-0.78%)
Nov 02, 2022 624.06 611.98 612.85 1,106,489 -12.65(-2.02%)
Nov 01, 2022 630.05 631.40 622.16 625.51 803,722 +5.84(+0.94%)
Oct 31, 2022 631.27 635.72 619.00 619.66 1,081,383 -17.12(-2.69%)
Oct 28, 2022 622.44 637.97 619.31 636.78 899,245 +14.17(+2.28%)
Oct 27, 2022 617.48 630.52 615.79 622.61 983,607 +10.73(+1.75%)
Oct 26, 2022 609.20 615.57 608.27 611.88 1,114,780 +1.78(+0.29%)
Oct 25, 2022 585.21 610.49 585.21 610.10 994,956 +23.50(+4.01%)
Oct 24, 2022 581.20 590.01 578.26 586.60 989,038 +13.60(+2.37%)
Oct 21, 2022 550.46 574.12 547.74 572.99 866,065 +23.89(+4.35%)
Oct 20, 2022 556.79 566.74 546.14 549.10 855,672 -5.31(-0.96%)
Oct 19, 2022 558.09 564.20 550.17 554.42 849,890 -3.03(-0.54%)
Oct 18, 2022 566.03 566.27 549.89 557.45 834,604 +11.33(+2.07%)
Oct 17, 2022 543.00 551.38 543.00 546.12 928,129 +17.56(+3.32%)
Oct 14, 2022 544.20 559.00 525.34 528.56 1,330,556 -14.47(-2.66%)
Oct 13, 2022 484.54 543.87 484.24 543.03 2,444,202 +33.51(+6.58%)
Oct 12, 2022 509.57 516.55 505.59 509.52 830,226 -0.04(-0.01%)
Oct 11, 2022 513.43 520.89 505.53 509.56 972,224 -13.81(-2.64%)
Oct 10, 2022 534.90 535.46 519.34 523.37 534,121 -4.66(-0.88%)
Oct 07, 2022 541.88 541.88 524.76 528.04 652,590 -20.35(-3.71%)
Oct 06, 2022 556.62 561.23 547.57 548.38 590,777 -11.07(-1.98%)
Oct 05, 2022 557.48 564.34 550.62 559.46 580,181 -7.82(-1.38%)
Oct 04, 2022 559.85 567.31 558.63 567.27 811,269 +17.83(+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.