Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 341.74 347.89 334.83 347.32 6,570,439 +5.57(+1.63%)
Nov 29, 2022 345.28 346.27 341.01 341.75 1,702,747 -3.81(-1.10%)
Nov 28, 2022 348.96 351.79 344.50 345.56 1,977,079 -6.79(-1.93%)
Nov 25, 2022 349.54 352.75 347.06 352.35 792,040 +0.48(+0.14%)
Nov 23, 2022 346.71 355.58 344.85 351.87 2,176,321 +5.91(+1.71%)
Nov 22, 2022 343.13 346.16 340.07 345.96 1,430,637 +4.74(+1.39%)
Nov 21, 2022 337.12 343.06 332.96 341.21 1,863,883 +1.52(+0.45%)
Nov 18, 2022 345.70 346.80 334.33 339.69 1,998,633 -0.88(-0.26%)
Nov 17, 2022 342.71 343.73 337.39 340.58 1,311,878 -6.78(-1.95%)
Nov 16, 2022 348.99 351.43 345.62 347.35 1,416,096 -0.97(-0.28%)
Nov 15, 2022 347.52 351.15 344.96 348.33 1,439,141 +6.87(+2.01%)
Nov 14, 2022 342.51 346.66 340.07 341.46 1,387,675 -8.38(-2.39%)
Nov 11, 2022 339.89 351.34 339.89 349.84 2,079,758 +9.81(+2.89%)
Nov 10, 2022 324.78 341.09 323.76 340.03 2,616,370 +31.54(+10.22%)
Nov 09, 2022 312.86 313.79 307.06 308.49 1,762,969 -5.74(-1.83%)
Nov 08, 2022 315.40 319.44 310.69 314.23 1,232,449 +0.68(+0.22%)
Nov 07, 2022 315.63 316.52 309.16 313.55 1,058,972 +2.80(+0.90%)
Nov 04, 2022 307.71 312.54 304.32 310.75 1,689,324 +6.97(+2.30%)
Nov 03, 2022 299.86 306.07 299.60 303.78 1,943,470 -1.41(-0.46%)
Nov 02, 2022 309.95 314.78 303.49 305.19 1,889,435 -5.29(-1.71%)
Nov 01, 2022 319.46 320.35 309.60 310.48 1,502,884 -5.03(-1.59%)
Oct 31, 2022 318.71 320.74 315.40 315.51 1,879,475 -5.58(-1.74%)
Oct 28, 2022 311.20 321.78 309.99 321.09 1,617,495 +7.48(+2.39%)
Oct 27, 2022 306.81 320.57 306.81 313.61 2,609,849 +7.64(+2.50%)
Oct 26, 2022 306.91 312.33 305.07 305.97 1,992,429 -0.49(-0.16%)
Oct 25, 2022 291.82 307.38 290.24 306.46 3,027,965 +11.43(+3.87%)
Oct 24, 2022 292.89 296.88 290.12 295.02 1,904,726 +4.37(+1.50%)
Oct 21, 2022 286.62 291.07 282.18 290.65 1,772,506 +3.84(+1.34%)
Oct 20, 2022 291.21 294.53 285.27 286.81 1,657,722 -4.75(-1.63%)
Oct 19, 2022 291.54 294.78 289.29 291.57 1,424,648 -3.87(-1.31%)
Oct 18, 2022 298.92 300.66 292.87 295.44 2,311,923 +3.36(+1.15%)
Oct 17, 2022 287.48 294.69 286.44 292.08 1,812,918 +10.58(+3.76%)
Oct 14, 2022 290.02 294.75 281.01 281.50 1,661,249 -5.56(-1.94%)
Oct 13, 2022 277.95 289.09 274.33 287.06 2,849,978 +1.09(+0.38%)
Oct 12, 2022 289.63 290.60 285.86 285.97 1,471,147 -3.49(-1.20%)
Oct 11, 2022 291.96 294.16 287.88 289.46 1,641,844 -3.93(-1.34%)
Oct 10, 2022 301.63 301.69 292.39 293.38 1,579,751 -5.71(-1.91%)
Oct 07, 2022 307.19 307.98 297.21 299.09 2,136,476 -11.43(-3.68%)
Oct 06, 2022 315.23 316.97 309.77 310.52 1,291,001 -5.38(-1.70%)
Oct 05, 2022 313.25 318.34 311.27 315.91 1,411,594 -1.87(-0.59%)
Oct 04, 2022 313.15 318.55 312.63 317.77 1,534,767 +8.60(+2.78%)
Oct 03, 2022 301.59 310.85 301.36 309.17 1,506,223 +9.27(+3.09%)
Sep 30, 2022 304.75 309.47 299.63 299.90 2,245,239 -4.99(-1.64%)
Sep 29, 2022 306.07 306.94 302.84 304.89 2,253,607 -4.26(-1.38%)
Sep 28, 2022 309.68 311.61 305.50 309.15 2,707,696 +1.47(+0.48%)
Sep 27, 2022 312.34 314.55 304.71 307.68 2,885,069 -2.12(-0.68%)
Sep 26, 2022 311.57 313.40 306.54 309.80 2,771,989 -2.39(-0.76%)
Sep 23, 2022 316.03 317.83 309.66 312.18 2,489,815 -4.43(-1.40%)
Sep 22, 2022 327.63 328.28 316.46 316.61 2,559,582 -12.29(-3.74%)
Sep 21, 2022 335.68 338.72 328.90 328.90 1,331,217 -4.39(-1.32%)
Sep 20, 2022 336.30 336.81 329.23 333.29 1,283,996 -5.25(-1.55%)
Sep 19, 2022 336.52 338.87 334.93 338.53 1,571,283 -1.36(-0.40%)
Sep 16, 2022 337.81 340.16 334.61 339.89 3,451,687 -0.97(-0.29%)
Sep 15, 2022 344.40 344.87 338.23 340.86 2,112,532 -4.03(-1.17%)
Sep 14, 2022 353.36 353.36 341.74 344.89 2,664,210 -5.25(-1.50%)
Sep 13, 2022 357.73 358.76 349.43 350.14 1,669,522 -14.72(-4.03%)
Sep 12, 2022 363.86 367.55 362.56 364.87 1,278,749 +2.04(+0.56%)
Sep 09, 2022 360.92 364.58 359.90 362.82 1,299,376 +2.32(+0.64%)
Sep 08, 2022 354.69 360.96 354.04 360.50 1,014,440 +3.47(+0.97%)
Sep 07, 2022 350.51 357.40 348.97 357.04 1,101,916 +6.62(+1.89%)
Sep 06, 2022 343.76 353.52 343.57 350.42 1,633,545 +9.00(+2.63%)
Sep 02, 2022 349.78 349.78 339.38 341.42 1,256,014 -4.26(-1.23%)
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.