Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 546.63 550.72 543.79 546.78 516,956 -1.59(-0.29%)
Dec 01, 2022 552.13 558.04 544.49 548.37 1,251,135 -1.53(-0.28%)
Nov 30, 2022 531.97 550.31 528.58 549.90 2,162,677 +16.76(+3.14%)
Nov 29, 2022 531.09 535.05 529.49 533.14 918,964 -1.15(-0.22%)
Nov 28, 2022 538.30 541.76 533.64 534.29 766,023 -6.66(-1.23%)
Nov 25, 2022 541.75 545.30 538.64 540.95 339,403 +2.65(+0.49%)
Nov 23, 2022 532.04 538.79 530.11 538.30 839,483 +7.50(+1.41%)
Nov 22, 2022 530.60 532.65 528.57 530.80 817,584 +5.62(+1.07%)
Nov 21, 2022 528.04 530.71 520.57 525.18 1,020,240 -4.72(-0.89%)
Nov 18, 2022 527.40 534.38 524.82 529.90 953,044 +9.64(+1.85%)
Nov 17, 2022 516.97 529.21 516.75 520.26 963,249 +2.66(+0.51%)
Nov 16, 2022 518.38 522.03 511.00 517.60 1,040,370 +4.70(+0.92%)
Nov 15, 2022 529.13 532.38 510.71 512.90 1,942,899 -17.10(-3.23%)
Nov 14, 2022 530.83 534.53 525.51 530.00 1,034,610 +1.47(+0.28%)
Nov 11, 2022 556.66 558.35 517.00 528.53 2,193,138 -29.77(-5.33%)
Nov 10, 2022 564.60 564.60 543.64 558.30 1,150,880 +4.83(+0.87%)
Nov 09, 2022 558.95 562.16 552.48 553.47 842,036 -4.27(-0.77%)
Nov 08, 2022 555.72 561.00 551.32 557.74 777,003 +2.81(+0.51%)
Nov 07, 2022 552.38 557.42 548.10 554.93 1,386,855 +2.88(+0.52%)
Nov 04, 2022 566.25 570.47 546.19 552.05 1,519,516 -10.95(-1.94%)
Nov 03, 2022 562.52 571.30 560.81 563.00 1,566,334 +3.42(+0.61%)
Nov 02, 2022 552.16 569.28 551.00 559.58 1,491,796 +5.09(+0.92%)
Nov 01, 2022 555.53 562.31 550.37 554.49 1,635,585 -3.59(-0.64%)
Oct 31, 2022 551.74 563.13 550.00 558.08 1,166,491 +3.25(+0.59%)
Oct 28, 2022 549.29 560.03 545.86 554.83 1,169,361 +10.33(+1.90%)
Oct 27, 2022 540.27 546.47 535.86 544.50 953,178 +5.40(+1.00%)
Oct 26, 2022 534.00 540.78 534.00 539.10 1,080,675 +9.64(+1.82%)
Oct 25, 2022 520.98 540.20 520.55 529.46 1,179,277 +7.52(+1.44%)
Oct 24, 2022 515.20 524.79 515.20 521.94 713,872 +11.40(+2.23%)
Oct 21, 2022 504.32 513.42 503.38 510.54 1,479,085 +5.19(+1.03%)
Oct 20, 2022 502.86 513.01 502.00 505.35 923,180 +5.14(+1.03%)
Oct 19, 2022 504.00 504.90 494.81 500.21 695,022 -1.47(-0.29%)
Oct 18, 2022 502.31 505.00 497.81 501.68 724,230 +2.89(+0.58%)
Oct 17, 2022 502.13 504.65 498.32 498.79 734,708 -1.21(-0.24%)
Oct 14, 2022 507.15 509.47 493.05 500.00 992,151 -0.16(-0.03%)
Oct 13, 2022 487.58 505.76 486.21 500.16 1,071,694 +5.97(+1.21%)
Oct 12, 2022 498.78 505.68 493.89 494.19 573,031 -4.30(-0.86%)
Oct 11, 2022 497.63 506.57 493.45 498.49 752,277 +1.45(+0.29%)
Oct 10, 2022 502.11 506.88 490.10 497.04 1,043,791 -6.42(-1.28%)
Oct 07, 2022 497.99 504.35 496.65 503.46 871,083 +4.16(+0.83%)
Oct 06, 2022 503.47 504.50 497.88 499.30 729,362 -5.41(-1.07%)
Oct 05, 2022 501.79 507.61 498.17 504.71 675,427 +0.93(+0.18%)
Oct 04, 2022 500.73 507.21 499.20 503.78 944,645 +4.26(+0.85%)
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.