Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 321.48 324.44 319.93 320.48 3,736,657 -3.61(-1.11%)
Dec 08, 2022 318.55 324.52 318.55 324.09 3,483,330 +3.94(+1.23%)
Dec 07, 2022 315.96 322.88 314.44 320.15 4,037,867 +2.70(+0.85%)
Dec 06, 2022 319.64 321.65 314.54 317.45 3,341,295 -2.63(-0.82%)
Dec 05, 2022 325.15 325.52 319.54 320.08 5,055,995 -7.91(-2.41%)
Dec 02, 2022 321.08 328.48 320.33 327.99 3,644,117 +0.92(+0.28%)
Dec 01, 2022 326.31 329.67 324.44 327.07 3,819,869 +3.08(+0.95%)
Nov 30, 2022 312.93 324.19 311.50 323.99 15,103,350 +9.93(+3.16%)
Nov 29, 2022 314.10 318.08 313.72 314.06 3,525,588 -2.94(-0.93%)
Nov 28, 2022 323.11 326.82 315.94 317.00 4,762,319 -7.41(-2.29%)
Nov 25, 2022 320.95 327.10 319.96 324.42 3,414,434 +4.84(+1.51%)
Nov 23, 2022 324.80 325.85 318.51 319.58 4,269,158 -3.35(-1.04%)
Nov 22, 2022 318.08 324.86 317.46 322.93 6,090,629 +8.05(+2.56%)
Nov 21, 2022 315.05 316.92 312.31 314.88 4,092,250 +3.58(+1.15%)
Nov 18, 2022 312.25 314.10 308.39 311.30 3,580,961 +1.73(+0.56%)
Nov 17, 2022 310.12 311.79 304.31 309.57 3,664,234 -3.45(-1.10%)
Nov 16, 2022 304.02 314.51 302.68 313.02 5,296,645 +2.96(+0.96%)
Nov 15, 2022 302.23 314.73 301.43 310.05 9,344,341 +4.98(+1.63%)
Nov 14, 2022 312.47 314.08 304.50 305.07 6,428,178 -7.97(-2.55%)
Nov 11, 2022 310.12 315.77 308.37 313.05 4,975,327 +3.22(+1.04%)
Nov 10, 2022 295.95 312.85 295.29 309.83 7,840,376 +24.80(+8.70%)
Nov 09, 2022 287.26 290.74 284.54 285.03 3,089,624 -4.36(-1.51%)
Nov 08, 2022 290.67 291.58 285.90 289.39 3,390,425 +0.87(+0.30%)
Nov 07, 2022 284.78 289.95 281.14 288.52 3,278,252 +6.20(+2.20%)
Nov 04, 2022 284.17 287.10 275.83 282.32 4,428,668 +2.51(+0.90%)
Nov 03, 2022 281.87 284.23 278.82 279.81 4,852,960 -7.19(-2.50%)
Nov 02, 2022 293.43 286.79 286.99 4,453,662 -7.29(-2.48%)
Nov 01, 2022 298.56 300.39 291.59 294.28 3,329,396 -0.07(-0.02%)
Oct 31, 2022 292.64 297.48 290.79 294.35 4,238,750 -2.50(-0.84%)
Oct 28, 2022 288.26 297.36 288.26 296.85 3,262,767 +7.54(+2.61%)
Oct 27, 2022 290.10 292.50 287.71 289.31 3,060,037 +0.91(+0.31%)
Oct 26, 2022 288.85 290.12 284.45 288.40 2,634,040 -0.11(-0.04%)
Oct 25, 2022 283.79 290.38 283.79 288.51 2,807,074 +6.96(+2.47%)
Oct 24, 2022 275.30 282.76 275.30 281.56 2,954,614 +7.68(+2.81%)
Oct 21, 2022 266.73 274.05 266.39 273.87 3,455,157 +6.03(+2.25%)
Oct 20, 2022 273.29 276.33 266.25 267.84 3,982,324 -5.99(-2.19%)
Oct 19, 2022 280.77 281.06 271.38 273.83 4,347,854 -9.51(-3.36%)
Oct 18, 2022 286.22 288.12 281.53 283.35 3,185,263 +3.78(+1.35%)
Oct 17, 2022 277.92 282.16 277.66 279.57 3,446,962 +4.80(+1.75%)
Oct 14, 2022 284.92 284.92 274.29 274.77 2,800,199 -6.36(-2.26%)
Oct 13, 2022 273.01 283.12 267.12 281.13 3,905,854 +2.30(+0.82%)
Oct 12, 2022 282.71 282.93 278.80 278.83 2,272,113 -2.36(-0.84%)
Oct 11, 2022 279.41 284.48 279.21 281.19 2,788,466 +0.43(+0.15%)
Oct 10, 2022 281.86 283.15 278.54 280.76 2,127,916 -1.85(-0.65%)
Oct 07, 2022 285.80 286.89 280.72 282.61 2,420,511 -6.03(-2.09%)
Oct 06, 2022 287.82 291.21 286.04 288.64 2,657,523 +0.54(+0.19%)
Oct 05, 2022 284.53 290.35 283.65 288.11 2,743,996 +0.29(+0.10%)
Oct 04, 2022 285.77 289.56 284.84 287.82 3,663,113 +5.82(+2.07%)
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.