Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 519.26 527.89 519.26 520.26 1,295,840 +2.07(+0.40%)
Dec 03, 2024 523.48 524.97 517.73 518.19 1,252,963 -4.68(-0.90%)
Dec 02, 2024 522.42 524.29 518.28 522.87 1,460,214 +0.36(+0.07%)
Nov 29, 2024 523.55 526.75 521.41 522.51 842,469 -0.35(-0.07%)
Nov 27, 2024 523.00 526.82 519.53 522.86 1,391,861 +0.90(+0.17%)
Nov 26, 2024 521.57 524.00 515.97 521.96 948,046 +2.36(+0.45%)
Nov 25, 2024 515.86 519.92 513.91 519.60 1,870,228 +6.04(+1.18%)
Nov 22, 2024 509.11 516.51 509.11 513.56 1,232,180 +3.09(+0.60%)
Nov 21, 2024 507.12 512.66 503.44 510.48 1,161,388 +8.23(+1.64%)
Nov 20, 2024 502.72 506.58 495.26 502.25 1,260,599 +0.82(+0.16%)
Nov 19, 2024 501.85 505.00 498.93 501.43 1,405,093 -0.69(-0.14%)
Nov 18, 2024 500.75 503.85 498.28 502.12 1,452,317 -0.29(-0.06%)
Nov 15, 2024 505.26 509.90 501.18 502.41 1,189,697 -7.34(-1.44%)
Nov 14, 2024 513.40 514.83 509.40 509.75 795,629 +0.35(+0.07%)
Nov 13, 2024 502.97 514.89 502.65 509.40 1,100,312 +6.81(+1.35%)
Nov 12, 2024 506.06 507.16 502.33 502.59 1,036,768 -3.78(-0.75%)
Nov 11, 2024 499.62 509.07 499.14 506.37 1,127,601 +4.43(+0.88%)
Nov 08, 2024 496.37 506.60 496.37 501.94 1,345,448 +5.71(+1.15%)
Nov 07, 2024 493.86 497.45 491.45 496.23 1,317,033 +7.10(+1.45%)
Nov 06, 2024 502.74 502.74 476.46 489.13 2,393,787 +0.28(+0.06%)
Nov 05, 2024 485.12 488.96 483.99 488.85 1,882,069 +3.93(+0.81%)
Nov 04, 2024 483.08 485.90 482.08 484.92 1,912,064 +2.46(+0.51%)
Nov 01, 2024 481.03 486.38 480.04 482.46 941,995 +2.94(+0.61%)
Oct 31, 2024 484.02 485.03 479.19 479.52 1,329,058 -5.57(-1.15%)
Oct 30, 2024 486.78 489.73 483.90 485.09 1,111,336 -0.81(-0.17%)
Oct 29, 2024 486.84 488.96 485.18 485.90 1,618,344 -0.49(-0.10%)
Oct 28, 2024 492.99 494.06 485.46 486.39 1,305,894 -3.36(-0.69%)
Oct 25, 2024 496.72 498.06 487.79 489.75 986,243 -2.60(-0.53%)
Oct 24, 2024 498.13 503.54 491.18 492.35 1,764,415 -17.68(-3.47%)
Oct 23, 2024 512.60 513.65 508.70 510.03 1,024,955 -2.59(-0.51%)
Oct 22, 2024 518.15 518.47 509.74 512.62 1,379,626 -9.65(-1.85%)
Oct 21, 2024 520.26 523.83 517.78 522.27 809,583 -1.61(-0.31%)
Oct 18, 2024 522.99 524.66 519.97 523.88 1,835,188 +5.83(+1.13%)
Oct 17, 2024 530.81 531.07 514.31 518.05 1,450,168 -10.02(-1.90%)
Oct 16, 2024 523.94 528.68 521.10 528.08 630,064 +0.55(+0.10%)
Oct 15, 2024 529.07 532.36 526.91 527.53 1,300,645 +0.93(+0.18%)
Oct 14, 2024 521.65 527.61 521.65 526.60 640,349 +5.50(+1.06%)
Oct 11, 2024 516.62 521.81 515.77 521.10 663,280 +6.88(+1.34%)
Oct 10, 2024 519.04 520.58 513.05 514.22 720,401 -6.34(-1.22%)
Oct 09, 2024 518.09 523.43 517.65 520.56 820,603 +3.11(+0.60%)
Oct 08, 2024 510.43 518.65 509.57 517.44 1,007,089 +11.91(+2.36%)
Oct 07, 2024 511.65 512.66 504.26 505.54 817,478 -5.74(-1.12%)
Oct 04, 2024 512.68 515.24 507.46 511.27 684,978 -2.43(-0.47%)
Oct 03, 2024 513.67 516.08 512.53 513.70 755,267 -0.11(-0.02%)
Oct 02, 2024 513.17 515.75 510.16 513.81 964,017 +2.49(+0.49%)
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.