Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 566.70 571.73 565.40 569.57 2,436,202 +3.47(+0.61%)
Jan 30, 2023 567.61 574.04 564.46 566.10 1,738,534 -9.29(-1.61%)
Jan 27, 2023 577.66 583.43 574.61 575.39 1,986,918 -7.39(-1.27%)
Jan 26, 2023 574.82 584.71 570.78 582.78 2,518,566 +12.56(+2.20%)
Jan 25, 2023 562.42 571.47 560.83 570.22 1,411,350 +0.63(+0.11%)
Jan 24, 2023 563.17 571.20 560.43 569.59 1,416,694 +3.31(+0.58%)
Jan 23, 2023 556.90 569.35 554.74 566.27 2,406,183 +10.56(+1.90%)
Jan 20, 2023 548.17 556.28 544.35 555.71 2,357,316 +7.36(+1.34%)
Jan 19, 2023 554.10 555.01 545.52 548.35 2,330,723 -10.78(-1.93%)
Jan 18, 2023 567.81 572.05 558.57 559.13 1,612,894 -5.11(-0.91%)
Jan 17, 2023 559.72 569.91 559.37 564.24 1,626,273 +0.52(+0.09%)
Jan 13, 2023 561.91 566.57 561.45 563.72 2,018,025 -2.86(-0.51%)
Jan 12, 2023 560.39 569.66 558.61 566.58 2,003,499 +3.70(+0.66%)
Jan 11, 2023 557.87 563.07 551.90 562.88 2,310,755 +3.13(+0.56%)
Jan 10, 2023 556.90 559.95 535.47 559.75 4,583,541 -1.91(-0.34%)
Jan 09, 2023 576.66 585.79 545.76 561.66 3,877,665 -11.24(-1.96%)
Jan 06, 2023 548.25 575.40 547.46 572.90 3,621,718 +32.53(+6.02%)
Jan 05, 2023 541.04 545.06 536.57 540.37 1,671,864 -5.08(-0.93%)
Jan 04, 2023 548.13 553.16 541.35 545.45 1,752,112 +6.58(+1.22%)
Jan 03, 2023 550.08 552.59 536.25 538.87 2,071,738 -5.50(-1.01%)
Dec 30, 2022 537.25 544.88 533.54 544.37 1,476,711 +1.29(+0.24%)
Dec 29, 2022 537.28 547.75 535.97 543.08 1,866,841 +12.58(+2.37%)
Dec 28, 2022 537.08 543.04 528.13 530.50 1,582,969 -8.42(-1.56%)
Dec 27, 2022 536.99 543.37 532.50 538.93 1,711,845 +1.08(+0.20%)
Dec 23, 2022 535.48 539.00 533.00 537.85 1,413,415 -0.64(-0.12%)
Dec 22, 2022 538.74 540.29 532.75 538.49 2,830,748 -7.92(-1.45%)
Dec 21, 2022 533.21 547.08 532.51 546.41 2,630,620 +16.76(+3.16%)
Dec 20, 2022 530.78 534.51 526.63 529.66 3,063,597 -5.46(-1.02%)
Dec 19, 2022 539.39 541.79 531.31 535.12 2,577,272 -1.64(-0.30%)
Dec 16, 2022 538.24 540.51 531.98 536.76 5,134,431 -2.02(-0.37%)
Dec 15, 2022 544.36 546.97 538.48 538.77 3,822,347 -15.87(-2.86%)
Dec 14, 2022 548.96 565.47 548.17 554.65 3,646,688 +3.28(+0.60%)
Dec 13, 2022 555.98 561.79 545.56 551.36 4,186,810 +13.91(+2.59%)
Dec 12, 2022 525.98 537.68 523.56 537.45 2,448,740 +11.58(+2.20%)
Dec 09, 2022 531.96 533.60 522.36 525.87 3,834,970 +13.09(+2.55%)
Dec 08, 2022 502.87 514.08 502.45 512.78 2,842,629 +12.15(+2.43%)
Dec 07, 2022 501.70 506.91 498.27 500.63 1,704,893 -7.07(-1.39%)
Dec 06, 2022 512.37 515.18 503.77 507.70 2,035,276 -4.65(-0.91%)
Dec 05, 2022 519.24 520.89 507.38 512.36 1,920,995 -9.81(-1.88%)
Dec 02, 2022 518.55 524.00 517.61 522.17 2,000,895 -9.61(-1.81%)
Dec 01, 2022 532.04 533.39 523.28 531.77 2,382,651 -0.27(-0.05%)
Nov 30, 2022 506.05 532.65 499.99 532.04 4,903,013 +28.62(+5.68%)
Nov 29, 2022 504.98 507.73 497.09 503.43 1,314,760 -0.79(-0.16%)
Nov 28, 2022 507.14 510.54 498.45 504.22 2,434,354 -7.44(-1.45%)
Nov 25, 2022 512.40 516.16 511.24 511.65 772,144 -3.60(-0.70%)
Nov 23, 2022 512.08 522.82 510.58 515.25 1,446,559 +3.47(+0.68%)
Nov 22, 2022 504.95 512.01 501.13 511.79 1,959,391 +12.18(+2.44%)
Nov 21, 2022 495.27 502.90 493.50 499.61 1,928,105 +2.20(+0.44%)
Nov 18, 2022 499.06 499.89 493.39 497.41 1,505,752 +2.95(+0.60%)
Nov 17, 2022 487.60 495.07 485.80 494.46 2,110,302 +0.37(+0.07%)
Nov 16, 2022 498.92 500.67 492.70 494.10 2,630,209 -12.25(-2.42%)
Nov 15, 2022 511.70 514.22 498.13 506.35 2,414,629 +10.81(+2.18%)
Nov 14, 2022 497.63 506.93 495.32 495.54 2,237,946 -4.70(-0.94%)
Nov 11, 2022 487.41 501.12 484.70 500.24 2,768,212 +11.12(+2.27%)
Nov 10, 2022 474.08 489.69 470.40 489.12 3,517,371 +35.82(+7.90%)
Nov 09, 2022 462.01 462.50 452.87 453.29 2,453,693 -12.21(-2.62%)
Nov 08, 2022 464.66 471.96 457.19 465.50 2,143,075 +6.65(+1.45%)
Nov 07, 2022 450.69 461.28 445.67 458.85 1,831,399 +9.58(+2.13%)
Nov 04, 2022 441.12 452.73 437.66 449.27 2,992,150 +20.45(+4.77%)
Nov 03, 2022 435.40 437.26 426.15 428.82 2,473,482 -11.50(-2.61%)
Nov 02, 2022 454.08 463.90 440.02 440.32 2,183,964 -11.46(-2.54%)
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.