Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 511.20 524.42 506.30 519.92 481,183 +4.71(+0.91%)
Jan 26, 2023 512.00 519.10 506.74 515.21 622,182 +6.57(+1.29%)
Jan 25, 2023 508.42 514.07 497.27 508.64 372,704 -11.20(-2.15%)
Jan 24, 2023 512.31 523.01 510.77 519.84 319,085 +4.86(+0.94%)
Jan 23, 2023 510.77 521.34 509.16 514.98 321,131 +3.22(+0.63%)
Jan 20, 2023 498.35 512.72 495.89 511.76 345,705 +15.97(+3.22%)
Jan 19, 2023 500.30 503.12 492.56 495.79 343,937 -10.55(-2.08%)
Jan 18, 2023 513.81 525.84 505.23 506.34 407,762 -3.94(-0.77%)
Jan 17, 2023 505.54 512.08 499.32 510.28 332,325 +5.04(+1.00%)
Jan 13, 2023 496.54 506.58 496.54 505.24 320,578 +1.19(+0.24%)
Jan 12, 2023 505.12 506.80 494.84 504.05 303,035 -0.07(-0.01%)
Jan 11, 2023 494.26 504.41 491.35 504.12 363,727 +16.04(+3.29%)
Jan 10, 2023 479.83 489.97 477.01 488.08 270,843 +7.54(+1.57%)
Jan 09, 2023 475.83 491.82 472.72 480.54 312,128 +11.53(+2.46%)
Jan 06, 2023 465.45 473.16 455.48 469.01 366,296 +9.89(+2.15%)
Jan 05, 2023 467.98 471.85 459.08 459.12 324,992 -15.00(-3.16%)
Jan 04, 2023 466.02 475.15 462.38 474.12 427,221 +12.96(+2.81%)
Jan 03, 2023 469.57 476.99 456.35 461.16 344,995 -4.01(-0.86%)
Dec 30, 2022 466.34 469.43 459.49 465.17 354,443 -6.75(-1.43%)
Dec 29, 2022 460.13 473.42 458.50 471.92 272,498 +17.48(+3.85%)
Dec 28, 2022 460.59 464.50 453.94 454.44 210,957 -5.99(-1.30%)
Dec 27, 2022 462.82 468.55 455.21 460.43 399,724 -3.39(-0.73%)
Dec 23, 2022 461.61 467.60 459.81 463.82 347,189 +1.50(+0.32%)
Dec 22, 2022 466.45 468.15 454.60 462.32 361,716 -10.04(-2.13%)
Dec 21, 2022 462.67 472.36 459.78 472.36 440,769 +14.36(+3.14%)
Dec 20, 2022 460.36 463.74 450.00 458.00 686,762 -3.94(-0.85%)
Dec 19, 2022 471.91 473.58 460.78 461.94 564,644 -9.65(-2.05%)
Dec 16, 2022 472.27 475.11 467.14 471.59 1,062,195 -5.09(-1.07%)
Dec 15, 2022 489.65 493.04 474.98 476.68 859,910 -21.80(-4.37%)
Dec 14, 2022 507.58 517.15 493.06 498.48 544,687 -13.54(-2.64%)
Dec 13, 2022 524.72 527.28 504.99 512.02 499,417 +14.75(+2.97%)
Dec 12, 2022 490.76 497.29 490.67 497.27 284,955 +4.72(+0.96%)
Dec 09, 2022 497.36 499.59 488.66 492.55 332,071 -7.43(-1.49%)
Dec 08, 2022 501.19 505.87 498.47 499.98 210,993 -0.42(-0.08%)
Dec 07, 2022 500.00 503.29 496.49 500.40 428,825 +0.50(+0.10%)
Dec 06, 2022 505.23 505.86 495.65 499.90 377,723 -4.59(-0.91%)
Dec 05, 2022 512.11 512.11 500.74 504.49 430,979 -14.34(-2.76%)
Dec 02, 2022 511.03 521.12 506.23 518.83 440,041 -2.56(-0.49%)
Dec 01, 2022 513.50 523.36 509.31 521.39 406,693 +13.56(+2.67%)
Nov 30, 2022 486.32 508.17 483.08 507.83 481,646 +21.51(+4.42%)
Nov 29, 2022 494.75 499.18 484.79 486.32 392,079 -9.64(-1.94%)
Nov 28, 2022 507.30 512.74 493.61 495.96 330,617 -16.30(-3.18%)
Nov 25, 2022 509.74 513.46 506.04 512.26 94,693 +3.51(+0.69%)
Nov 23, 2022 503.21 514.36 500.16 508.75 269,087 +6.08(+1.21%)
Nov 22, 2022 494.77 503.65 492.38 502.67 236,092 +9.30(+1.88%)
Nov 21, 2022 488.46 494.25 484.18 493.37 275,629 +3.06(+0.62%)
Nov 18, 2022 503.49 503.49 480.77 490.31 612,564 -0.78(-0.16%)
Nov 17, 2022 498.55 502.05 487.37 491.09 210,094 -16.12(-3.18%)
Nov 16, 2022 500.63 508.62 495.65 507.21 322,659 +4.19(+0.83%)
Nov 15, 2022 507.46 509.90 499.54 503.02 409,258 +10.78(+2.19%)
Nov 14, 2022 507.96 511.05 491.45 492.24 630,569 -20.13(-3.93%)
Nov 11, 2022 513.91 522.24 509.01 512.37 509,795 +2.67(+0.52%)
Nov 10, 2022 489.89 512.37 489.61 509.70 578,832 +44.57(+9.58%)
Nov 09, 2022 463.39 469.90 460.30 465.13 301,065 -1.52(-0.33%)
Nov 08, 2022 463.75 471.50 458.59 466.65 366,709 +5.69(+1.24%)
Nov 07, 2022 461.21 463.76 454.35 460.95 318,748 +1.28(+0.28%)
Nov 04, 2022 457.58 465.33 450.60 459.68 430,665 +9.73(+2.16%)
Nov 03, 2022 445.79 457.52 445.79 449.94 368,246 -2.58(-0.57%)
Nov 02, 2022 468.01 473.28 451.67 452.53 418,985 -16.30(-3.48%)
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.