Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 513.03 514.92 512.41 514.14 22,924,704 +0.60(+0.12%)
Nov 07, 2024 508.40 514.33 508.34 513.54 32,879,184 +7.96(+1.57%)
Nov 06, 2024 500.56 506.41 499.60 505.58 42,722,148 +13.37(+2.72%)
Nov 05, 2024 487.61 492.88 487.52 492.21 23,928,846 +6.20(+1.28%)
Nov 04, 2024 486.82 489.38 484.25 486.01 23,224,594 -1.42(-0.29%)
Nov 01, 2024 485.50 490.75 485.20 487.43 33,781,552 +3.58(+0.74%)
Oct 31, 2024 492.38 492.43 483.75 483.85 41,388,824 -12.53(-2.52%)
Oct 30, 2024 499.39 500.35 495.89 496.38 29,675,256 -3.78(-0.76%)
Oct 29, 2024 495.72 501.35 493.85 500.16 28,040,888 +4.76(+0.96%)
Oct 28, 2024 498.46 498.52 495.10 495.40 20,458,916 +0.08(+0.02%)
Oct 25, 2024 495.14 500.28 494.43 495.32 38,762,144 +3.00(+0.61%)
Oct 24, 2024 492.11 493.00 489.44 492.32 22,128,498 +3.96(+0.81%)
Oct 23, 2024 493.59 494.25 485.05 488.36 39,435,388 -7.60(-1.53%)
Oct 22, 2024 492.73 497.44 491.97 495.96 26,658,028 +0.54(+0.11%)
Oct 21, 2024 493.25 496.23 491.31 495.42 30,288,288 +0.95(+0.19%)
Oct 18, 2024 494.06 495.57 493.30 494.47 25,588,416 +3.22(+0.66%)
Oct 17, 2024 496.44 496.49 491.19 491.25 27,376,172 +0.34(+0.07%)
Oct 16, 2024 491.18 491.69 487.57 490.91 22,950,904 +0.06(+0.01%)
Oct 15, 2024 497.83 498.50 488.68 490.85 34,744,372 -6.65(-1.34%)
Oct 14, 2024 495.77 498.83 495.26 497.50 26,058,396 +4.14(+0.84%)
Oct 11, 2024 490.74 494.39 490.17 493.36 20,644,764 +0.77(+0.16%)
Oct 10, 2024 490.85 494.47 489.53 492.59 25,714,716 -0.56(-0.11%)
Oct 09, 2024 489.00 493.73 487.95 493.15 24,964,692 +3.85(+0.79%)
Oct 08, 2024 484.66 489.99 483.85 489.30 28,246,784 +7.20(+1.49%)
Oct 07, 2024 485.39 486.57 480.87 482.10 24,935,990 -5.22(-1.07%)
Oct 04, 2024 487.45 487.88 482.38 487.32 30,744,912 +5.73(+1.19%)
Oct 03, 2024 479.74 484.55 478.99 481.59 25,289,808 -0.36(-0.07%)
Oct 02, 2024 480.36 483.88 477.72 481.95 23,881,012 +0.68(+0.14%)
Oct 01, 2024 487.70 488.00 477.40 481.27 42,666,948 -6.80(-1.39%)
Sep 30, 2024 485.78 488.41 482.92 488.07 30,309,334 +1.32(+0.27%)
Sep 27, 2024 490.50 490.64 485.56 486.75 22,851,672 -2.72(-0.56%)
Sep 26, 2024 493.37 493.70 485.80 489.47 32,347,568 +3.65(+0.75%)
Sep 25, 2024 484.74 487.79 484.56 485.82 26,484,040 +0.45(+0.09%)
Sep 24, 2024 484.46 486.33 480.17 485.37 25,917,004 +2.33(+0.48%)
Sep 23, 2024 482.95 484.14 481.60 483.04 25,441,550 +1.28(+0.27%)
Sep 20, 2024 481.81 483.01 477.63 481.76 35,221,008 -0.92(-0.19%)
Sep 19, 2024 481.93 485.55 479.82 482.68 53,013,072 +11.90(+2.53%)
Sep 18, 2024 474.03 478.16 470.17 470.78 39,874,236 -2.05(-0.43%)
Sep 17, 2024 475.62 476.93 470.31 472.83 30,086,814 +0.25(+0.05%)
Sep 16, 2024 472.53 473.19 469.23 472.58 22,591,006 -2.10(-0.44%)
Sep 13, 2024 471.82 475.86 471.59 474.67 29,191,636 +2.12(+0.45%)
Sep 12, 2024 467.99 473.38 466.19 472.56 40,267,008 +4.59(+0.98%)
Sep 11, 2024 459.26 468.71 450.65 467.96 58,073,124 +9.95(+2.17%)
Sep 10, 2024 455.60 458.53 451.60 458.02 29,706,058 +4.19(+0.92%)
Sep 09, 2024 452.42 454.82 449.19 453.82 33,010,150 +5.76(+1.29%)
Sep 06, 2024 459.68 460.57 447.56 448.06 50,701,136 -12.33(-2.68%)
Sep 05, 2024 458.33 464.71 457.30 460.39 34,420,968 +0.43(+0.09%)
Sep 04, 2024 458.03 463.80 457.09 459.96 32,621,462 -1.20(-0.26%)
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.