Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 676.17 679.76 656.56 678.07 2,910,955 +1.89(+0.28%)
Nov 29, 2022 684.19 686.37 673.86 676.17 737,479 -6.79(-0.99%)
Nov 28, 2022 689.43 697.29 681.33 682.97 506,957 -15.73(-2.25%)
Nov 25, 2022 695.55 700.65 689.10 698.70 318,420 +1.38(+0.20%)
Nov 23, 2022 692.73 701.75 690.63 697.31 516,488 +2.72(+0.39%)
Nov 22, 2022 688.67 697.99 687.63 694.60 639,366 +9.23(+1.35%)
Nov 21, 2022 678.62 689.91 677.58 685.36 693,587 +2.93(+0.43%)
Nov 18, 2022 691.54 691.94 680.90 682.43 661,927 -0.66(-0.10%)
Nov 17, 2022 677.42 683.28 672.57 683.10 824,872 -5.42(-0.79%)
Nov 16, 2022 694.17 694.17 681.98 688.51 851,515 -12.58(-1.79%)
Nov 15, 2022 716.95 719.69 693.50 701.09 898,973 -0.80(-0.11%)
Nov 14, 2022 719.74 722.50 684.52 701.89 1,248,018 -31.82(-4.34%)
Nov 11, 2022 708.37 744.03 708.37 733.71 1,350,117 +14.15(+1.97%)
Nov 10, 2022 663.60 721.84 663.04 719.56 1,895,603 +85.41(+13.47%)
Nov 09, 2022 641.49 646.66 631.72 634.15 569,334 -15.83(-2.43%)
Nov 08, 2022 642.09 654.77 639.06 649.97 1,144,946 +9.50(+1.48%)
Nov 07, 2022 625.27 642.62 620.82 640.47 843,192 +19.08(+3.07%)
Nov 04, 2022 611.84 625.40 608.63 621.39 746,992 +21.16(+3.52%)
Nov 03, 2022 593.25 604.78 589.98 600.23 757,271 -4.74(-0.78%)
Nov 02, 2022 616.03 604.11 604.97 1,120,911 -12.49(-2.02%)
Nov 01, 2022 621.95 623.27 614.15 617.46 814,198 +5.77(+0.94%)
Oct 31, 2022 623.15 627.54 611.04 611.69 1,095,478 -16.89(-2.69%)
Oct 28, 2022 614.43 629.76 611.34 628.59 910,966 +13.99(+2.28%)
Oct 27, 2022 609.53 622.41 607.87 614.60 996,428 +10.59(+1.75%)
Oct 26, 2022 601.36 607.65 600.44 604.01 1,129,310 +1.76(+0.29%)
Oct 25, 2022 577.68 602.64 577.68 602.25 1,007,925 +23.20(+4.01%)
Oct 24, 2022 573.72 582.42 570.82 579.05 1,001,930 +13.43(+2.37%)
Oct 21, 2022 543.37 566.74 540.69 565.62 877,354 +23.58(+4.35%)
Oct 20, 2022 549.62 559.45 539.12 542.04 866,826 -5.25(-0.96%)
Oct 19, 2022 550.91 556.93 543.09 547.28 860,968 -2.99(-0.54%)
Oct 18, 2022 558.74 558.98 542.81 550.28 845,483 +11.19(+2.07%)
Oct 17, 2022 536.01 544.28 536.01 539.09 940,227 +17.33(+3.32%)
Oct 14, 2022 537.20 551.81 518.58 521.76 1,347,899 -14.28(-2.66%)
Oct 13, 2022 478.30 536.87 478.01 536.04 2,476,061 +33.08(+6.58%)
Oct 12, 2022 503.01 509.91 499.08 502.96 841,048 -0.04(-0.01%)
Oct 11, 2022 506.83 514.19 499.02 503.00 984,897 -13.64(-2.64%)
Oct 10, 2022 528.01 528.57 512.66 516.64 541,083 -4.60(-0.88%)
Oct 07, 2022 534.91 534.91 518.01 521.24 661,096 -20.09(-3.71%)
Oct 06, 2022 549.46 554.01 540.52 541.33 598,478 -10.93(-1.98%)
Oct 05, 2022 550.31 557.08 543.53 552.26 587,743 -7.72(-1.38%)
Oct 04, 2022 552.64 560.01 551.44 559.98 821,844 +17.60(+3.24%)
Oct 03, 2022 525.60 547.79 514.45 542.38 1,001,958 +21.25(+4.08%)
Sep 30, 2022 531.86 537.49 520.45 521.13 899,047 -12.92(-2.42%)
Sep 29, 2022 546.88 549.21 530.05 534.05 926,482 -20.37(-3.67%)
Sep 28, 2022 551.33 557.64 545.63 554.42 934,237 +6.47(+1.18%)
Sep 27, 2022 561.89 564.29 543.55 547.95 812,420 -5.73(-1.03%)
Sep 26, 2022 558.74 562.33 552.04 553.68 731,360 -6.38(-1.14%)
Sep 23, 2022 561.80 567.49 552.21 560.06 1,033,870 -8.63(-1.52%)
Sep 22, 2022 573.14 575.78 561.18 568.69 902,568 -7.19(-1.25%)
Sep 21, 2022 596.00 598.67 575.43 575.88 862,047 -13.47(-2.28%)
Sep 20, 2022 593.47 596.33 586.56 589.34 592,975 -11.76(-1.96%)
Sep 19, 2022 587.93 602.70 587.93 601.10 598,072 +7.57(+1.27%)
Sep 16, 2022 590.78 595.18 583.22 593.54 2,844,564 -5.30(-0.89%)
Sep 15, 2022 607.53 614.59 596.75 598.84 821,436 -10.64(-1.75%)
Sep 14, 2022 616.13 621.10 603.02 609.49 878,317 -1.26(-0.21%)
Sep 13, 2022 638.35 638.64 609.23 610.75 1,309,719 -49.15(-7.45%)
Sep 12, 2022 660.27 664.62 653.67 659.90 798,742 +1.28(+0.19%)
Sep 09, 2022 658.18 664.09 656.17 658.62 566,679 +3.35(+0.51%)
Sep 08, 2022 632.85 655.75 625.38 655.26 908,220 +16.76(+2.63%)
Sep 07, 2022 628.84 641.28 624.87 638.50 509,662 +11.92(+1.90%)
Sep 06, 2022 624.08 631.88 613.59 626.58 692,983 +8.00(+1.29%)
Sep 02, 2022 636.44 638.76 614.80 618.58 534,043 -6.38(-1.02%)
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.