Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 588.60 593.35 583.37 588.18 5,685,321 -0.82(-0.14%)
Nov 29, 2023 589.33 591.66 581.61 589.00 1,917,467 +0.26(+0.04%)
Nov 28, 2023 589.13 592.50 586.51 588.74 1,800,706 +0.07(+0.01%)
Nov 27, 2023 598.26 600.77 588.28 588.67 2,641,084 -9.52(-1.59%)
Nov 24, 2023 595.47 600.58 594.09 598.19 1,348,199 +5.98(+1.01%)
Nov 22, 2023 592.52 596.28 583.91 592.21 2,062,664 +2.48(+0.42%)
Nov 21, 2023 595.54 598.65 588.91 589.73 1,858,933 -4.98(-0.84%)
Nov 20, 2023 588.58 601.93 587.83 594.71 2,841,069 +5.86(+1.00%)
Nov 17, 2023 589.58 593.29 584.37 588.85 2,641,507 +2.95(+0.50%)
Nov 16, 2023 588.64 592.21 578.93 585.90 3,044,095 +0.21(+0.04%)
Nov 15, 2023 607.92 609.94 581.59 585.69 4,305,883 -22.17(-3.65%)
Nov 14, 2023 605.28 613.06 599.75 607.86 3,844,623 -0.76(-0.12%)
Nov 13, 2023 590.38 614.62 574.29 608.62 5,780,848 +14.90(+2.51%)
Nov 10, 2023 591.03 594.86 582.09 593.72 3,674,607 +6.35(+1.08%)
Nov 09, 2023 610.66 611.54 579.54 587.37 6,317,240 -27.62(-4.49%)
Nov 08, 2023 603.60 621.69 588.23 615.00 7,816,914 +19.07(+3.20%)
Nov 07, 2023 593.01 597.92 586.19 595.93 3,188,645 +4.71(+0.80%)
Nov 06, 2023 567.29 593.72 567.20 591.22 4,003,036 +27.20(+4.82%)
Nov 03, 2023 574.57 579.10 563.39 564.02 3,157,818 -12.40(-2.15%)
Nov 02, 2023 574.47 593.45 568.17 576.42 5,215,408 +25.66(+4.66%)
Nov 01, 2023 551.30 554.70 547.58 550.76 2,954,223 +0.53(+0.10%)
Oct 31, 2023 565.17 565.81 543.96 550.23 3,685,447 -11.70(-2.08%)
Oct 30, 2023 567.40 569.38 558.79 561.93 2,306,007 +5.44(+0.98%)
Oct 27, 2023 559.25 567.00 552.92 556.49 2,735,619 -7.82(-1.39%)
Oct 26, 2023 576.13 577.12 562.38 564.31 2,865,112 -18.24(-3.13%)
Oct 25, 2023 592.96 595.70 581.96 582.55 2,297,991 -5.93(-1.01%)
Oct 24, 2023 576.13 590.55 575.24 588.48 2,649,896 +15.67(+2.74%)
Oct 23, 2023 582.15 584.41 572.29 572.80 2,800,338 -7.94(-1.37%)
Oct 20, 2023 586.06 592.94 577.00 580.74 3,691,494 -6.12(-1.04%)
Oct 19, 2023 600.96 600.96 574.48 586.86 3,516,267 -16.33(-2.71%)
Oct 18, 2023 603.19 611.76 599.21 603.19 2,063,660 -1.06(-0.18%)
Oct 17, 2023 614.87 616.26 598.51 604.25 2,930,775 -8.27(-1.35%)
Oct 16, 2023 606.91 617.83 604.37 612.52 2,961,268 +7.39(+1.22%)
Oct 13, 2023 613.77 625.76 598.54 605.13 3,999,044 -1.29(-0.21%)
Oct 12, 2023 601.42 608.91 598.18 606.42 4,090,278 +5.18(+0.86%)
Oct 11, 2023 592.22 604.73 581.11 601.24 5,887,784 +25.80(+4.48%)
Oct 10, 2023 566.20 582.04 565.93 575.44 3,544,449 +7.50(+1.32%)
Oct 09, 2023 560.26 575.92 559.82 567.94 4,236,199 +6.50(+1.16%)
Oct 06, 2023 540.37 562.58 539.09 561.45 4,777,134 +23.58(+4.38%)
Oct 05, 2023 529.98 538.88 528.06 537.87 2,970,118 +9.95(+1.89%)
Oct 04, 2023 522.05 532.60 520.13 527.91 2,278,471 +6.23(+1.19%)
Oct 03, 2023 532.42 533.75 513.12 521.68 3,287,642 -13.01(-2.43%)
Oct 02, 2023 532.43 537.03 523.29 534.70 2,828,795 +1.15(+0.22%)
Sep 29, 2023 541.85 542.44 528.65 533.54 2,991,578 -7.27(-1.34%)
Sep 28, 2023 547.64 548.00 537.78 540.82 2,193,244 -5.27(-0.97%)
Sep 27, 2023 546.22 548.01 540.04 546.09 2,017,548 -0.25(-0.05%)
Sep 26, 2023 547.02 550.43 544.34 546.34 1,876,824 -2.26(-0.41%)
Sep 25, 2023 546.43 548.68 547.74 548.60 1,697,474 +1.74(+0.32%)
Sep 22, 2023 545.15 551.78 543.97 546.87 2,373,932 +0.41(+0.07%)
Sep 21, 2023 563.40 564.21 538.88 546.46 4,078,357 -19.38(-3.43%)
Sep 20, 2023 569.59 571.41 565.39 565.84 1,882,919 -5.29(-0.93%)
Sep 19, 2023 567.80 574.55 566.82 571.12 2,200,282 +3.66(+0.64%)
Sep 18, 2023 574.14 574.14 560.64 567.47 2,741,481 -4.35(-0.76%)
Sep 15, 2023 588.05 590.10 571.22 571.82 5,981,147 -15.84(-2.70%)
Sep 14, 2023 595.24 597.82 586.07 587.66 3,265,954 -7.22(-1.21%)
Sep 13, 2023 590.69 596.74 587.75 594.88 3,147,302 -0.42(-0.07%)
Sep 12, 2023 587.03 597.12 583.93 595.30 3,232,898 +3.71(+0.63%)
Sep 11, 2023 583.23 594.17 580.58 591.59 3,902,022 +9.04(+1.55%)
Sep 08, 2023 568.51 583.63 567.41 582.55 4,340,067 +13.14(+2.31%)
Sep 07, 2023 560.42 572.46 558.87 569.40 3,731,386 +13.19(+2.37%)
Sep 06, 2023 557.28 557.84 549.01 556.21 2,440,515 +1.75(+0.32%)
Sep 05, 2023 555.50 558.18 552.99 554.46 2,272,138 +1.07(+0.19%)
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.