Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 524.60 527.47 522.17 524.77 2,588,763 +3.63(+0.70%)
Dec 04, 2024 523.64 526.27 518.17 521.14 2,629,536 -5.04(-0.96%)
Dec 03, 2024 534.67 534.82 525.96 526.18 2,319,414 -5.18(-0.97%)
Dec 02, 2024 532.93 534.82 526.23 531.36 2,355,129 -1.58(-0.30%)
Nov 29, 2024 533.01 535.77 530.02 532.94 1,760,568 +0.56(+0.11%)
Nov 27, 2024 529.05 533.62 526.58 532.38 2,086,436 +3.90(+0.74%)
Nov 26, 2024 527.90 530.65 525.06 528.48 2,273,347 +1.88(+0.36%)
Nov 25, 2024 521.64 528.25 521.02 526.60 4,503,081 +5.74(+1.10%)
Nov 22, 2024 516.93 521.71 516.18 520.86 3,130,473 +5.76(+1.12%)
Nov 21, 2024 513.23 520.12 511.58 515.10 3,077,322 +2.56(+0.50%)
Nov 20, 2024 521.53 522.50 511.00 512.54 2,409,420 -6.92(-1.33%)
Nov 19, 2024 518.78 522.65 516.76 519.46 2,716,013 -2.17(-0.42%)
Nov 18, 2024 518.59 523.49 517.00 521.63 2,493,400 -0.26(-0.05%)
Nov 15, 2024 518.53 523.39 518.00 521.89 2,408,195 +1.49(+0.29%)
Nov 14, 2024 520.62 522.36 517.65 520.40 2,480,433 -1.48(-0.28%)
Nov 13, 2024 530.01 530.50 516.41 521.88 2,681,502 -7.29(-1.38%)
Nov 12, 2024 529.10 530.90 527.30 529.17 2,577,592 -0.95(-0.18%)
Nov 11, 2024 528.85 534.02 528.51 530.12 2,213,448 +5.36(+1.02%)
Nov 08, 2024 520.34 528.84 519.53 524.76 2,215,683 +6.88(+1.33%)
Nov 07, 2024 523.99 524.03 516.59 517.88 2,382,389 -3.25(-0.62%)
Nov 06, 2024 520.86 523.00 515.94 521.13 3,673,745 +15.57(+3.08%)
Nov 05, 2024 505.58 508.15 503.61 505.56 2,131,826 -0.02(-0.00%)
Nov 04, 2024 509.14 510.00 503.03 505.58 2,165,080 -2.50(-0.49%)
Nov 01, 2024 500.44 510.55 498.53 508.08 3,753,803 +8.49(+1.70%)
Oct 31, 2024 521.25 527.90 499.03 499.59 5,523,298 -14.10(-2.74%)
Oct 30, 2024 512.52 516.45 507.00 513.69 3,120,468 +7.41(+1.46%)
Oct 29, 2024 507.54 511.39 505.70 506.28 2,066,385 -1.93(-0.38%)
Oct 28, 2024 507.40 510.86 506.14 508.21 2,186,541 +0.85(+0.17%)
Oct 25, 2024 512.50 514.73 505.62 507.36 1,582,225 -3.26(-0.64%)
Oct 24, 2024 511.90 513.34 509.46 510.62 1,912,117 -3.11(-0.61%)
Oct 23, 2024 512.66 514.72 511.90 513.73 1,759,889 +0.71(+0.14%)
Oct 22, 2024 511.15 514.55 510.50 513.02 1,855,923 -1.99(-0.39%)
Oct 21, 2024 516.99 518.82 513.94 515.01 2,217,566 -1.33(-0.26%)
Oct 18, 2024 514.54 518.00 512.58 516.34 2,604,685 +2.58(+0.50%)
Oct 17, 2024 516.29 517.04 511.52 513.76 2,227,456 -0.31(-0.06%)
Oct 16, 2024 506.35 515.40 506.00 514.07 2,956,851 +6.84(+1.35%)
Oct 15, 2024 505.62 509.88 504.00 507.23 2,885,883 +0.57(+0.11%)
Oct 14, 2024 504.36 508.79 502.05 506.66 2,126,625 +4.40(+0.88%)
Oct 11, 2024 496.51 502.92 496.46 502.26 1,920,087 +4.24(+0.85%)
Oct 10, 2024 500.00 500.72 495.84 498.02 1,491,026 -1.93(-0.39%)
Oct 09, 2024 498.38 500.75 495.59 499.95 1,707,549 +3.55(+0.72%)
Oct 08, 2024 491.85 496.87 490.88 496.40 1,752,364 +5.75(+1.17%)
Oct 07, 2024 496.67 497.87 490.10 490.65 1,993,340 -6.39(-1.29%)
Oct 04, 2024 494.90 498.39 491.82 497.04 1,938,539 +2.73(+0.55%)
Oct 03, 2024 494.89 496.43 492.35 494.31 1,384,109 -0.60(-0.12%)
Oct 02, 2024 492.29 495.25 489.03 494.91 1,738,800 -0.81(-0.16%)
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.