Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 508.99 511.00 505.19 505.67 439,773 -1.15(-0.23%)
Jan 26, 2023 505.80 509.05 502.06 506.82 388,845 +4.19(+0.83%)
Jan 25, 2023 500.22 502.83 493.78 502.63 298,991 +1.10(+0.22%)
Jan 24, 2023 498.40 503.04 495.92 501.53 555,127 +1.06(+0.21%)
Jan 23, 2023 494.20 500.95 491.60 500.47 417,893 +9.22(+1.88%)
Jan 20, 2023 488.28 495.94 486.32 491.25 589,696 +3.13(+0.64%)
Jan 19, 2023 496.50 499.81 486.02 488.12 628,638 -11.96(-2.39%)
Jan 18, 2023 495.68 501.44 495.68 500.08 544,302 +5.49(+1.11%)
Jan 17, 2023 490.83 495.00 488.68 494.59 467,722 +3.60(+0.73%)
Jan 13, 2023 490.42 495.39 489.13 490.99 406,484 -0.84(-0.17%)
Jan 12, 2023 493.10 495.89 488.92 491.83 446,440 -1.72(-0.35%)
Jan 11, 2023 490.00 495.52 488.68 493.55 519,008 +4.93(+1.01%)
Jan 10, 2023 483.85 489.58 482.01 488.62 396,174 +3.86(+0.80%)
Jan 09, 2023 484.27 490.88 480.41 484.76 470,684 -1.43(-0.29%)
Jan 06, 2023 478.99 489.28 478.89 486.19 779,111 -2.75(-0.56%)
Jan 05, 2023 482.47 490.98 479.56 488.94 701,753 +5.42(+1.12%)
Jan 04, 2023 476.31 483.61 471.33 483.52 716,846 +11.89(+2.52%)
Jan 03, 2023 469.66 473.58 466.62 471.63 545,891 +2.56(+0.55%)
Dec 30, 2022 462.55 469.55 460.55 469.07 372,486 +4.24(+0.91%)
Dec 29, 2022 465.70 469.35 463.77 464.83 431,179 +1.31(+0.28%)
Dec 28, 2022 465.38 465.41 457.54 463.52 560,082 -0.48(-0.10%)
Dec 27, 2022 459.12 466.75 457.01 464.00 578,320 +7.60(+1.67%)
Dec 23, 2022 458.16 460.13 454.11 456.40 361,205 -0.65(-0.14%)
Dec 22, 2022 449.00 457.53 445.63 457.05 939,205 +4.76(+1.05%)
Dec 21, 2022 446.28 453.70 443.76 452.29 679,887 +13.09(+2.98%)
Dec 20, 2022 440.18 445.31 436.14 439.20 530,840 -1.31(-0.30%)
Dec 19, 2022 453.67 453.81 439.20 440.51 748,053 -10.61(-2.35%)
Dec 16, 2022 451.72 455.04 446.79 451.12 880,890 -3.90(-0.86%)
Dec 15, 2022 458.60 458.60 453.00 455.02 491,399 -7.83(-1.69%)
Dec 14, 2022 462.88 466.46 456.37 462.85 563,615 -1.56(-0.34%)
Dec 13, 2022 482.86 483.80 462.54 464.41 817,244 -7.55(-1.60%)
Dec 12, 2022 465.00 472.35 463.99 471.96 528,149 +0.33(+0.07%)
Dec 09, 2022 480.04 480.50 471.48 471.63 559,117 -10.02(-2.08%)
Dec 08, 2022 481.50 482.69 473.71 481.65 712,723 +1.60(+0.33%)
Dec 07, 2022 463.31 480.57 462.83 480.05 840,680 +14.47(+3.11%)
Dec 06, 2022 472.00 474.48 460.23 465.58 896,276 -6.94(-1.47%)
Dec 05, 2022 468.34 473.11 465.39 472.52 940,963 +1.19(+0.25%)
Dec 02, 2022 467.05 477.92 461.88 471.33 1,526,420 -1.20(-0.25%)
Dec 01, 2022 470.47 477.08 464.00 472.53 1,478,397 +7.69(+1.65%)
Nov 30, 2022 449.95 466.55 447.06 464.84 1,191,976 +14.96(+3.33%)
Nov 29, 2022 457.31 457.31 446.10 449.88 1,209,770 -7.36(-1.61%)
Nov 28, 2022 448.47 461.57 447.87 457.24 898,404 +8.89(+1.98%)
Nov 25, 2022 448.58 448.86 444.62 448.35 239,966 +0.98(+0.22%)
Nov 23, 2022 450.23 451.48 446.15 447.37 453,530 -2.67(-0.59%)
Nov 22, 2022 445.53 450.24 441.55 450.04 423,228 +8.03(+1.82%)
Nov 21, 2022 439.96 443.20 436.35 442.01 350,129 +1.51(+0.34%)
Nov 18, 2022 441.66 442.94 435.56 440.50 581,117 +5.80(+1.33%)
Nov 17, 2022 432.01 435.50 426.61 434.70 397,735 -0.88(-0.20%)
Nov 16, 2022 429.12 436.18 428.32 435.58 505,449 -0.69(-0.16%)
Nov 15, 2022 432.00 439.52 428.50 436.27 659,453 +13.65(+3.23%)
Nov 14, 2022 431.50 436.81 422.43 422.62 725,132 -7.65(-1.78%)
Nov 11, 2022 427.08 430.75 420.27 430.27 893,396 +6.69(+1.58%)
Nov 10, 2022 424.40 431.00 416.50 423.58 641,289 +10.11(+2.45%)
Nov 09, 2022 420.00 428.19 413.15 413.47 596,451 -9.65(-2.28%)
Nov 08, 2022 421.00 426.16 418.34 423.12 583,668 +3.77(+0.90%)
Nov 07, 2022 418.32 419.52 410.84 419.35 443,324 +1.03(+0.25%)
Nov 04, 2022 418.61 424.12 411.90 418.32 525,016 +2.68(+0.64%)
Nov 03, 2022 403.90 420.05 402.76 415.64 596,580 +8.87(+2.18%)
Nov 02, 2022 412.65 426.89 406.35 406.77 955,120 -15.23(-3.61%)
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.