Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 480.18 481.04 464.16 467.64 52,539,804 -13.70(-2.85%)
Nov 29, 2023 483.73 487.55 478.54 481.33 38,154,608 +3.19(+0.67%)
Nov 28, 2023 482.30 483.16 474.67 478.15 40,095,084 -4.21(-0.87%)
Nov 27, 2023 477.94 485.24 476.46 482.36 39,497,512 +4.66(+0.98%)
Nov 24, 2023 484.63 489.14 477.39 477.70 29,470,150 -9.40(-1.93%)
Nov 22, 2023 498.45 503.28 476.84 487.09 90,108,792 -12.28(-2.46%)
Nov 21, 2023 501.19 505.10 492.15 499.37 55,445,160 -4.65(-0.92%)
Nov 20, 2023 493.05 505.41 491.74 504.02 41,422,992 +11.11(+2.25%)
Nov 17, 2023 495.17 497.10 490.00 492.91 32,594,752 -1.82(-0.37%)
Nov 16, 2023 486.72 495.18 483.24 494.73 33,896,636 +5.92(+1.21%)
Nov 15, 2023 499.28 499.53 481.94 488.81 47,449,256 -7.68(-1.55%)
Nov 14, 2023 496.73 498.27 490.33 496.49 41,580,512 +10.36(+2.13%)
Nov 13, 2023 483.13 491.09 480.93 486.13 38,422,028 +2.85(+0.59%)
Nov 10, 2023 474.94 484.65 472.77 483.29 42,252,716 +13.85(+2.95%)
Nov 09, 2023 474.61 482.24 467.44 469.44 53,976,804 +3.76(+0.81%)
Nov 08, 2023 460.94 468.61 459.62 465.68 34,591,168 +6.19(+1.35%)
Nov 07, 2023 457.13 462.12 451.51 459.49 34,259,372 +2.04(+0.45%)
Nov 06, 2023 452.79 459.29 448.93 457.45 39,998,736 +7.46(+1.66%)
Nov 03, 2023 440.14 453.03 437.17 449.99 42,466,828 +14.99(+3.45%)
Nov 02, 2023 433.22 438.78 428.88 435.00 40,863,072 +11.81(+2.79%)
Nov 01, 2023 408.79 423.75 408.63 423.19 43,678,288 +15.45(+3.79%)
Oct 31, 2023 404.44 408.74 392.25 407.75 51,747,832 -3.81(-0.93%)
Oct 30, 2023 410.81 422.76 404.75 411.56 38,782,684 +6.61(+1.63%)
Oct 27, 2023 411.25 412.00 400.10 404.94 41,684,076 +1.74(+0.43%)
Oct 26, 2023 418.47 422.50 398.75 403.21 53,974,612 -14.53(-3.48%)
Oct 25, 2023 433.92 436.44 415.49 417.73 39,745,960 -18.84(-4.31%)
Oct 24, 2023 430.71 436.91 426.85 436.57 40,094,584 +6.88(+1.60%)
Oct 23, 2023 412.23 432.42 409.39 429.69 48,016,664 +15.88(+3.84%)
Oct 20, 2023 418.84 424.64 410.73 413.81 47,807,172 -7.14(-1.70%)
Oct 19, 2023 428.05 432.91 418.76 420.95 50,063,296 -0.95(-0.23%)
Oct 18, 2023 425.85 432.13 418.19 421.90 62,671,468 -17.42(-3.96%)
Oct 17, 2023 439.94 447.48 424.74 439.32 81,112,680 -21.57(-4.68%)
Oct 16, 2023 450.57 462.19 451.61 460.89 37,483,160 +6.34(+1.39%)
Oct 13, 2023 469.54 471.10 452.74 454.55 47,549,700 -14.84(-3.16%)
Oct 12, 2023 467.71 476.03 463.24 469.39 48,101,924 +1.39(+0.30%)
Oct 11, 2023 461.90 468.53 460.44 468.00 37,733,216 +10.08(+2.20%)
Oct 10, 2023 453.04 462.53 450.82 457.92 36,814,200 +5.25(+1.16%)
Oct 09, 2023 448.36 455.99 443.62 452.67 40,933,476 -4.89(-1.07%)
Oct 06, 2023 441.87 457.83 440.20 457.56 43,450,244 +10.74(+2.40%)
Oct 05, 2023 440.44 448.94 438.82 446.82 39,316,068 +6.47(+1.47%)
Oct 04, 2023 437.36 441.37 432.86 440.35 36,152,036 +5.24(+1.20%)
Oct 03, 2023 448.02 451.24 432.40 435.11 47,035,708 -12.65(-2.82%)
Oct 02, 2023 440.24 451.69 438.55 447.76 43,259,920 +12.83(+2.95%)
Sep 29, 2023 438.21 441.38 433.01 434.93 39,792,300 +4.10(+0.95%)
Sep 28, 2023 424.54 434.40 421.09 430.83 42,617,500 +6.03(+1.42%)
Sep 27, 2023 423.24 428.66 416.23 424.80 44,449,532 +5.75(+1.37%)
Sep 26, 2023 419.95 428.14 416.49 419.05 40,193,812 -3.11(-0.74%)
Sep 25, 2023 415.85 422.48 417.55 422.16 41,859,564 +6.12(+1.47%)
Sep 22, 2023 415.66 421.09 412.25 416.04 47,932,416 +5.93(+1.45%)
Sep 21, 2023 415.77 420.94 409.75 410.12 44,987,660 -12.22(-2.89%)
Sep 20, 2023 435.94 438.97 422.17 422.33 36,649,988 -12.81(-2.94%)
Sep 19, 2023 438.27 439.60 429.96 435.14 37,279,328 -4.46(-1.01%)
Sep 18, 2023 427.42 442.36 425.87 439.60 49,990,736 +0.66(+0.15%)
Sep 15, 2023 453.35 455.93 438.02 438.94 50,697,048 -16.81(-3.69%)
Sep 14, 2023 459.44 459.81 451.25 455.75 36,974,388 +0.96(+0.21%)
Sep 13, 2023 445.94 459.24 444.97 454.79 39,778,956 +6.15(+1.37%)
Sep 12, 2023 447.32 456.67 445.25 448.64 34,900,468 -3.08(-0.68%)
Sep 11, 2023 461.42 461.57 443.06 451.72 47,372,808 -3.94(-0.86%)
Sep 08, 2023 459.36 466.00 452.65 455.66 47,397,016 -6.69(-1.45%)
Sep 07, 2023 455.19 463.38 451.46 462.35 43,303,736 -8.20(-1.74%)
Sep 06, 2023 484.35 485.43 465.74 470.55 46,821,392 -14.83(-3.05%)
Sep 05, 2023 482.12 488.40 478.50 485.38 38,237,680 +0.39(+0.08%)
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.