Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 498.00 498.30 480.26 481.69 1,387,878 -17.67(-3.54%)
Jan 26, 2023 502.86 505.26 498.32 499.36 821,944 -2.86(-0.57%)
Jan 25, 2023 496.10 512.50 496.10 502.22 852,056 +1.87(+0.37%)
Jan 24, 2023 496.48 502.46 491.20 500.35 723,707 +5.80(+1.17%)
Jan 23, 2023 498.37 500.81 493.24 494.55 806,533 -2.75(-0.55%)
Jan 20, 2023 491.66 497.41 490.37 497.30 1,882,665 +5.58(+1.13%)
Jan 19, 2023 487.56 496.85 486.77 491.72 675,064 +6.97(+1.44%)
Jan 18, 2023 491.38 493.77 484.08 484.75 845,096 -5.71(-1.16%)
Jan 17, 2023 493.53 494.56 489.36 490.46 816,634 -0.90(-0.18%)
Jan 13, 2023 494.29 504.84 489.38 491.36 1,280,431 -2.93(-0.59%)
Jan 12, 2023 492.49 495.84 482.57 494.29 1,092,037 +1.29(+0.26%)
Jan 11, 2023 482.28 493.11 480.54 493.00 941,943 +11.41(+2.37%)
Jan 10, 2023 484.39 485.80 478.40 481.59 1,003,942 -0.12(-0.02%)
Jan 09, 2023 495.57 499.84 479.81 481.71 1,064,289 -10.83(-2.20%)
Jan 06, 2023 490.23 494.66 488.03 492.54 977,580 +4.52(+0.93%)
Jan 05, 2023 492.20 493.37 483.71 488.02 1,273,775 -4.10(-0.83%)
Jan 04, 2023 500.13 501.52 484.75 492.12 1,134,368 -8.37(-1.67%)
Jan 03, 2023 508.24 511.01 489.67 500.49 1,089,475 -11.70(-2.28%)
Dec 30, 2022 513.24 513.49 507.10 512.19 398,560 -1.01(-0.20%)
Dec 29, 2022 517.22 517.24 512.04 513.20 302,939 -1.32(-0.26%)
Dec 28, 2022 516.29 519.97 513.62 514.52 604,437 +0.93(+0.18%)
Dec 27, 2022 514.89 519.21 512.13 513.59 423,978 +0.42(+0.08%)
Dec 23, 2022 509.68 515.21 508.80 513.17 358,492 +1.53(+0.30%)
Dec 22, 2022 507.12 511.93 504.27 511.65 662,745 +4.31(+0.85%)
Dec 21, 2022 504.23 507.33 498.91 507.33 657,846 +6.38(+1.27%)
Dec 20, 2022 503.87 507.28 499.54 500.95 638,403 -3.12(-0.62%)
Dec 19, 2022 502.98 506.55 499.74 504.07 826,130 +1.31(+0.26%)
Dec 16, 2022 505.63 505.99 494.09 502.76 1,921,268 -4.90(-0.97%)
Dec 15, 2022 516.94 516.94 501.54 507.66 1,489,417 -13.05(-2.51%)
Dec 14, 2022 525.25 525.49 516.11 520.71 1,069,771 -1.55(-0.30%)
Dec 13, 2022 537.01 537.01 519.39 522.26 1,660,880 -6.92(-1.31%)
Dec 12, 2022 533.86 536.15 524.58 529.18 1,546,249 -3.43(-0.64%)
Dec 09, 2022 545.27 546.02 532.18 532.61 1,070,583 -13.92(-2.55%)
Dec 08, 2022 547.78 552.84 545.34 546.52 629,832 -1.82(-0.33%)
Dec 07, 2022 545.63 551.77 544.94 548.34 719,535 +2.83(+0.52%)
Dec 06, 2022 545.71 550.40 538.68 545.51 899,572 -1.07(-0.20%)
Dec 05, 2022 540.49 549.77 539.40 546.58 549,412 +0.64(+0.12%)
Dec 02, 2022 545.79 549.88 542.96 545.94 517,749 -1.59(-0.29%)
Dec 01, 2022 551.29 557.19 543.65 547.53 1,253,049 -1.53(-0.28%)
Nov 30, 2022 531.16 549.47 527.77 549.06 2,165,987 +16.73(+3.14%)
Nov 29, 2022 530.28 534.23 528.68 532.33 920,370 -1.15(-0.22%)
Nov 28, 2022 537.48 540.93 532.83 533.47 767,195 -6.65(-1.23%)
Nov 25, 2022 540.92 544.47 537.82 540.12 339,922 +2.65(+0.49%)
Nov 23, 2022 531.23 537.97 529.30 537.48 840,767 +7.49(+1.41%)
Nov 22, 2022 529.79 531.84 527.76 529.99 818,835 +5.61(+1.07%)
Nov 21, 2022 527.23 529.90 519.77 524.38 1,021,801 -4.71(-0.89%)
Nov 18, 2022 526.59 533.56 524.02 529.09 954,502 +9.62(+1.85%)
Nov 17, 2022 516.18 528.40 515.96 519.47 964,723 +2.66(+0.51%)
Nov 16, 2022 517.59 521.23 510.22 516.81 1,041,962 +4.69(+0.92%)
Nov 15, 2022 528.32 531.57 509.94 512.12 1,945,872 -17.07(-3.23%)
Nov 14, 2022 530.02 533.71 524.71 529.19 1,036,193 +1.47(+0.28%)
Nov 11, 2022 555.81 557.50 516.21 527.72 2,196,494 -29.73(-5.33%)
Nov 10, 2022 563.74 563.74 542.81 557.45 1,152,641 +4.82(+0.87%)
Nov 09, 2022 558.10 561.30 551.64 552.62 843,324 -4.26(-0.77%)
Nov 08, 2022 554.87 560.14 550.48 556.89 778,192 +2.81(+0.51%)
Nov 07, 2022 551.54 556.57 547.26 554.08 1,388,977 +2.88(+0.52%)
Nov 04, 2022 565.38 569.59 545.36 551.21 1,521,841 -10.93(-1.95%)
Nov 03, 2022 561.66 570.43 559.95 562.14 1,568,731 +3.41(+0.61%)
Nov 02, 2022 551.32 568.41 550.16 558.73 1,494,079 +5.08(+0.92%)
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.