Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 530.65 533.57 521.75 525.82 1,965,150 -4.82(-0.91%)
Dec 05, 2022 537.77 539.48 525.49 530.64 1,854,806 -10.16(-1.88%)
Dec 02, 2022 537.05 542.70 536.08 540.80 1,931,953 -9.95(-1.81%)
Dec 01, 2022 551.03 552.42 541.96 550.75 2,300,555 -0.28(-0.05%)
Nov 30, 2022 524.11 551.66 517.83 551.03 4,734,076 +29.64(+5.68%)
Nov 29, 2022 523.00 525.85 514.83 521.39 1,269,459 -0.82(-0.16%)
Nov 28, 2022 525.24 528.76 516.24 522.21 2,350,477 -7.70(-1.45%)
Nov 25, 2022 530.69 534.58 529.48 529.91 745,540 -3.73(-0.70%)
Nov 23, 2022 530.35 541.48 528.80 533.64 1,396,717 +3.59(+0.68%)
Nov 22, 2022 522.97 530.28 519.01 530.05 1,891,879 +12.61(+2.44%)
Nov 21, 2022 512.94 520.85 511.11 517.44 1,861,671 +2.28(+0.44%)
Nov 18, 2022 516.87 517.73 511.00 515.16 1,453,871 +3.05(+0.60%)
Nov 17, 2022 505.00 512.74 503.14 512.11 2,037,590 +0.38(+0.07%)
Nov 16, 2022 516.72 518.54 510.28 511.73 2,539,584 -12.69(-2.42%)
Nov 15, 2022 529.96 532.57 515.91 524.42 2,331,432 +11.20(+2.18%)
Nov 14, 2022 515.39 525.02 513.00 513.22 2,160,836 -4.87(-0.94%)
Nov 11, 2022 504.80 519.00 502.00 518.09 2,672,832 +11.52(+2.27%)
Nov 10, 2022 491.00 507.17 487.19 506.57 3,396,178 +37.10(+7.90%)
Nov 09, 2022 478.50 479.00 469.03 469.47 2,369,150 -12.64(-2.62%)
Nov 08, 2022 481.24 488.80 473.50 482.11 2,069,234 +6.89(+1.45%)
Nov 07, 2022 466.77 477.74 461.57 475.22 1,768,297 +9.92(+2.13%)
Nov 04, 2022 456.86 468.89 453.28 465.30 2,889,054 +21.18(+4.77%)
Nov 03, 2022 450.94 452.86 441.36 444.12 2,388,257 -11.91(-2.61%)
Nov 02, 2022 470.28 480.45 455.72 456.03 2,108,714 -11.87(-2.54%)
Nov 01, 2022 475.80 476.82 463.17 467.90 1,632,143 -2.22(-0.47%)
Oct 31, 2022 466.85 472.81 465.01 470.12 1,926,284 -2.78(-0.59%)
Oct 28, 2022 456.96 474.34 455.64 472.90 2,309,608 +17.50(+3.84%)
Oct 27, 2022 466.05 470.77 454.91 455.40 1,850,958 -5.78(-1.25%)
Oct 26, 2022 457.99 471.75 455.34 461.18 2,930,312 +1.11(+0.24%)
Oct 25, 2022 457.99 464.26 456.83 460.07 1,823,491 +3.55(+0.78%)
Oct 24, 2022 452.73 458.79 451.11 456.52 2,528,671 +6.79(+1.51%)
Oct 21, 2022 432.09 450.66 429.17 449.73 2,701,856 +19.43(+4.52%)
Oct 20, 2022 435.13 442.19 428.14 430.30 2,340,302 -5.00(-1.15%)
Oct 19, 2022 433.23 438.30 430.88 435.30 1,269,967 +0.47(+0.11%)
Oct 18, 2022 448.21 448.55 430.16 434.83 2,033,805 -0.54(-0.12%)
Oct 17, 2022 439.55 441.24 433.39 435.37 2,411,735 +8.27(+1.94%)
Oct 14, 2022 443.28 443.96 426.41 427.10 2,281,672 -10.87(-2.48%)
Oct 13, 2022 417.42 443.77 415.07 437.97 2,799,385 +7.40(+1.72%)
Oct 12, 2022 432.25 435.72 428.01 430.57 1,504,455 -0.19(-0.04%)
Oct 11, 2022 435.20 438.70 425.58 430.76 2,804,277 -6.94(-1.59%)
Oct 10, 2022 460.00 460.10 431.84 437.70 3,344,767 -22.78(-4.95%)
Oct 07, 2022 472.38 473.34 459.02 460.48 2,842,546 -19.02(-3.97%)
Oct 06, 2022 483.79 489.70 478.71 479.50 1,724,592 -5.30(-1.09%)
Oct 05, 2022 472.55 488.09 471.46 484.80 1,848,617 +4.94(+1.03%)
Oct 04, 2022 468.50 480.16 465.86 479.86 2,726,509 +23.08(+5.05%)
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.