Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 305.25 311.45 305.25 308.74 979,981 +1.96(+0.64%)
Dec 02, 2022 300.02 307.93 299.58 306.78 807,607 +3.71(+1.22%)
Dec 01, 2022 310.00 310.00 302.36 303.07 1,023,303 -5.21(-1.69%)
Nov 30, 2022 301.51 309.00 300.75 308.28 1,320,022 +5.55(+1.83%)
Nov 29, 2022 304.24 306.91 302.18 302.73 718,782 -2.54(-0.83%)
Nov 28, 2022 305.26 308.09 304.72 305.27 930,406 -1.81(-0.59%)
Nov 25, 2022 304.83 308.13 302.57 307.08 262,996 +2.84(+0.93%)
Nov 23, 2022 303.79 305.48 302.62 304.24 493,140 +0.45(+0.15%)
Nov 22, 2022 302.42 304.07 300.87 303.79 834,295 +2.09(+0.69%)
Nov 21, 2022 301.62 304.79 299.05 301.70 607,425 +0.38(+0.13%)
Nov 18, 2022 299.24 302.06 297.28 301.32 875,716 +5.54(+1.87%)
Nov 17, 2022 291.23 295.85 288.44 295.78 718,958 +2.32(+0.79%)
Nov 16, 2022 291.75 294.27 290.58 293.46 578,937 +1.57(+0.54%)
Nov 15, 2022 294.33 297.58 289.64 291.89 613,843 +0.57(+0.20%)
Nov 14, 2022 291.82 298.61 291.30 291.32 579,695 -1.68(-0.57%)
Nov 11, 2022 298.72 298.72 291.25 293.00 739,537 -3.38(-1.14%)
Nov 10, 2022 290.00 296.42 288.18 296.38 998,089 +15.28(+5.44%)
Nov 09, 2022 286.26 287.35 280.82 281.10 680,218 -5.68(-1.98%)
Nov 08, 2022 287.54 289.15 282.54 286.78 775,963 -0.32(-0.11%)
Nov 07, 2022 281.77 288.29 278.73 287.10 595,315 +7.39(+2.64%)
Nov 04, 2022 279.20 279.73 274.34 279.71 576,319 +3.32(+1.20%)
Nov 03, 2022 277.54 280.78 275.87 276.39 517,292 -2.74(-0.98%)
Nov 02, 2022 283.21 286.76 278.87 279.13 713,529 -5.36(-1.88%)
Nov 01, 2022 283.29 286.57 281.81 284.49 816,067 +3.00(+1.07%)
Oct 31, 2022 285.50 286.98 281.47 281.49 1,130,166 -7.15(-2.48%)
Oct 28, 2022 276.66 289.44 272.50 288.64 1,251,331 +6.87(+2.44%)
Oct 27, 2022 278.82 283.25 277.39 281.77 966,861 +5.18(+1.87%)
Oct 26, 2022 280.12 281.95 276.04 276.59 1,147,020 -2.87(-1.03%)
Oct 25, 2022 282.70 282.70 276.53 279.46 951,062 -4.50(-1.59%)
Oct 24, 2022 282.23 285.59 281.39 283.96 784,842 +4.38(+1.57%)
Oct 21, 2022 273.07 280.64 269.85 279.58 1,636,550 +6.39(+2.34%)
Oct 20, 2022 280.44 280.44 272.12 273.19 918,946 -7.20(-2.57%)
Oct 19, 2022 277.52 281.45 276.74 280.39 845,879 +0.60(+0.21%)
Oct 18, 2022 283.64 283.91 275.85 279.79 704,725 +2.81(+1.02%)
Oct 17, 2022 274.41 279.59 273.81 276.97 872,396 +6.69(+2.47%)
Oct 14, 2022 284.04 285.05 269.78 270.29 912,409 -10.67(-3.80%)
Oct 13, 2022 267.61 282.06 265.83 280.95 871,711 +7.62(+2.79%)
Oct 12, 2022 276.99 279.32 273.14 273.34 598,809 -2.36(-0.85%)
Oct 11, 2022 279.07 280.09 273.87 275.69 650,212 -3.35(-1.20%)
Oct 10, 2022 274.43 279.61 273.73 279.05 726,538 +6.47(+2.37%)
Oct 07, 2022 278.31 278.31 270.39 272.58 602,625 -7.59(-2.71%)
Oct 06, 2022 281.84 282.82 279.15 280.18 677,147 -2.06(-0.73%)
Oct 05, 2022 281.23 283.94 279.51 282.23 815,275 -1.54(-0.54%)
Oct 04, 2022 277.55 284.23 277.37 283.77 757,576 +8.71(+3.17%)
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.