Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 387.57 389.84 380.38 385.56 2,163,944 -4.30(-1.10%)
Dec 10, 2024 394.56 398.24 387.70 389.86 2,201,308 -5.80(-1.47%)
Dec 09, 2024 383.69 397.79 383.53 395.66 2,433,030 +13.52(+3.54%)
Dec 06, 2024 393.84 394.38 379.29 382.14 2,731,182 -10.84(-2.76%)
Dec 05, 2024 399.65 400.14 391.85 392.98 1,693,457 -7.13(-1.78%)
Dec 04, 2024 407.53 410.00 397.60 400.11 1,903,524 -7.96(-1.95%)
Dec 03, 2024 411.49 412.34 406.78 408.07 1,692,015 -2.32(-0.57%)
Dec 02, 2024 408.79 412.21 404.06 410.39 2,030,474 +3.43(+0.84%)
Nov 29, 2024 401.01 409.75 400.44 406.96 1,580,945 +4.21(+1.05%)
Nov 27, 2024 401.47 407.73 401.46 402.75 1,179,429 +0.79(+0.20%)
Nov 26, 2024 408.76 408.75 398.02 401.96 1,611,226 -5.64(-1.38%)
Nov 25, 2024 404.47 409.77 403.52 407.60 2,468,008 +5.05(+1.25%)
Nov 22, 2024 403.15 406.73 400.34 402.55 1,180,200 -1.05(-0.26%)
Nov 21, 2024 398.94 403.83 397.74 403.60 1,380,751 +6.12(+1.54%)
Nov 20, 2024 396.14 400.03 391.02 397.48 2,389,775 +3.28(+0.83%)
Nov 19, 2024 397.17 400.00 391.83 394.20 2,000,119 -6.50(-1.62%)
Nov 18, 2024 400.00 403.68 397.92 400.70 1,465,625 +0.01(+0.00%)
Nov 15, 2024 405.00 408.70 398.43 400.69 2,616,674 -6.35(-1.56%)
Nov 14, 2024 411.56 414.36 405.15 407.04 1,784,581 -3.85(-0.94%)
Nov 13, 2024 412.80 415.74 410.19 410.89 1,448,227 -2.03(-0.49%)
Nov 12, 2024 424.13 425.25 410.32 412.92 2,029,431 -12.47(-2.93%)
Nov 11, 2024 423.98 431.05 423.43 425.39 1,620,613 +2.77(+0.66%)
Nov 08, 2024 430.13 431.13 421.61 422.62 1,569,731 -6.72(-1.57%)
Nov 07, 2024 430.81 433.38 425.12 429.34 2,263,894 +0.41(+0.10%)
Nov 06, 2024 412.88 432.48 408.07 428.93 3,173,005 +11.16(+2.67%)
Nov 05, 2024 416.74 421.93 415.00 417.77 2,185,192 -0.09(-0.02%)
Nov 04, 2024 415.00 419.61 413.62 417.86 1,931,029 +3.85(+0.93%)
Nov 01, 2024 409.01 416.62 408.46 414.01 2,410,172 +8.25(+2.03%)
Oct 31, 2024 410.54 413.00 405.62 405.76 1,878,969 -5.00(-1.22%)
Oct 30, 2024 410.62 415.10 409.42 410.76 1,930,326 +0.19(+0.05%)
Oct 29, 2024 417.41 417.82 410.57 410.57 1,650,371 -6.69(-1.60%)
Oct 28, 2024 426.77 427.95 417.05 417.26 1,518,355 -8.01(-1.88%)
Oct 25, 2024 423.00 433.85 423.00 425.27 2,089,683 +6.23(+1.49%)
Oct 24, 2024 418.92 428.88 418.60 419.04 2,352,210 +3.50(+0.84%)
Oct 23, 2024 415.60 420.59 412.41 415.54 1,835,641 -4.30(-1.02%)
Oct 22, 2024 415.07 422.28 413.16 419.84 2,234,342 -2.42(-0.57%)
Oct 21, 2024 428.21 435.61 420.76 422.26 2,212,382 -8.51(-1.98%)
Oct 18, 2024 436.44 442.99 426.21 430.77 3,319,083 -13.58(-3.06%)
Oct 17, 2024 404.90 447.24 397.98 444.35 8,285,672 -52.61(-10.59%)
Oct 16, 2024 484.00 497.34 484.00 496.96 1,828,589 +13.09(+2.71%)
Oct 15, 2024 486.05 493.00 482.71 483.87 2,236,013 -25.15(-4.94%)
Oct 14, 2024 501.99 510.24 500.14 509.02 1,184,352 +7.14(+1.42%)
Oct 11, 2024 493.97 505.54 493.46 501.88 1,026,723 +9.70(+1.97%)
Oct 10, 2024 494.78 498.14 491.37 492.18 1,088,911 -1.33(-0.27%)
Oct 09, 2024 490.87 494.04 488.62 493.51 705,716 +4.04(+0.83%)
Oct 08, 2024 495.45 498.59 486.32 489.47 924,290 -2.55(-0.52%)
Oct 07, 2024 492.04 493.58 486.69 492.02 1,783,964 -0.05(-0.01%)
Oct 04, 2024 499.77 501.46 490.16 492.07 1,473,895 -6.18(-1.24%)
Oct 03, 2024 505.05 505.75 496.18 498.25 1,086,937 -6.91(-1.37%)
Oct 02, 2024 499.10 505.57 492.01 505.16 2,142,061 -6.10(-1.19%)
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.