Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 346.68 350.23 343.23 344.59 2,226,190 -6.70(-1.91%)
Nov 25, 2022 348.96 351.40 348.07 351.29 944,410 +2.65(+0.76%)
Nov 23, 2022 344.63 350.80 344.15 348.64 1,937,368 +3.68(+1.07%)
Nov 22, 2022 339.83 345.32 337.56 344.96 2,510,744 +6.71(+1.98%)
Nov 21, 2022 343.00 344.25 337.62 338.25 1,992,056 -5.44(-1.58%)
Nov 18, 2022 345.66 348.63 341.33 343.69 2,742,796 +2.42(+0.71%)
Nov 17, 2022 339.00 341.92 337.00 341.27 2,004,531 -1.49(-0.43%)
Nov 16, 2022 343.16 345.13 340.10 342.76 2,579,551 -0.75(-0.22%)
Nov 15, 2022 346.59 351.22 339.49 343.51 2,983,056 +4.14(+1.22%)
Nov 14, 2022 336.74 344.51 336.02 339.37 2,348,871 +0.08(+0.02%)
Nov 11, 2022 339.00 342.63 336.36 339.29 3,734,767 +2.02(+0.60%)
Nov 10, 2022 331.18 337.40 329.16 337.27 3,254,386 +21.63(+6.85%)
Nov 09, 2022 322.28 323.69 315.15 315.64 3,000,118 -10.11(-3.10%)
Nov 08, 2022 326.23 329.40 322.26 325.75 2,387,221 +0.62(+0.19%)
Nov 07, 2022 322.45 325.80 317.71 325.13 2,742,089 +6.76(+2.12%)
Nov 04, 2022 313.84 323.12 313.24 318.37 3,414,036 +9.20(+2.98%)
Nov 03, 2022 315.12 316.76 308.60 309.17 2,860,961 -10.65(-3.33%)
Nov 02, 2022 331.42 319.63 319.82 3,074,999 -13.37(-4.01%)
Nov 01, 2022 332.22 333.64 327.09 333.19 3,660,408 +5.01(+1.53%)
Oct 31, 2022 328.88 329.44 323.78 328.18 3,157,934 -1.29(-0.39%)
Oct 28, 2022 319.31 331.80 317.82 329.47 3,644,430 +10.10(+3.16%)
Oct 27, 2022 316.18 323.08 314.06 319.37 4,725,622 -0.14(-0.04%)
Oct 26, 2022 312.29 324.45 312.29 319.51 5,350,344 +8.10(+2.60%)
Oct 25, 2022 305.91 312.10 305.86 311.41 3,011,289 +5.81(+1.90%)
Oct 24, 2022 304.52 306.94 300.50 305.60 3,184,059 +3.23(+1.07%)
Oct 21, 2022 294.51 302.71 293.50 302.37 3,599,642 +6.09(+2.06%)
Oct 20, 2022 297.75 302.73 295.61 296.28 2,463,897 -1.48(-0.50%)
Oct 19, 2022 295.46 299.63 294.79 297.76 1,914,405 -2.62(-0.87%)
Oct 18, 2022 303.17 303.70 296.55 300.38 3,095,805 +5.34(+1.81%)
Oct 17, 2022 295.42 298.73 291.34 295.04 3,417,450 +6.35(+2.20%)
Oct 14, 2022 295.86 298.62 287.84 288.69 3,106,348 -5.27(-1.79%)
Oct 13, 2022 277.28 295.43 276.87 293.96 3,323,036 +10.58(+3.73%)
Oct 12, 2022 286.54 287.49 283.21 283.38 2,646,062 -2.67(-0.93%)
Oct 11, 2022 289.83 290.38 284.42 286.05 3,554,974 -5.73(-1.96%)
Oct 10, 2022 297.04 297.25 289.54 291.78 1,783,475 -3.19(-1.08%)
Oct 07, 2022 296.66 297.19 292.99 294.97 2,210,877 -4.26(-1.42%)
Oct 06, 2022 302.58 305.05 298.86 299.23 2,493,829 -4.48(-1.48%)
Oct 05, 2022 297.50 306.11 296.77 303.71 2,849,857 +2.92(+0.97%)
Oct 04, 2022 295.71 303.48 295.50 300.79 3,955,587 +10.77(+3.71%)
Oct 03, 2022 287.39 292.28 284.46 290.01 5,293,817 +6.13(+2.16%)
Sep 30, 2022 286.40 290.29 283.88 283.88 3,810,371 -2.43(-0.85%)
Sep 29, 2022 287.89 291.60 284.39 286.31 3,445,027 -3.41(-1.18%)
Sep 28, 2022 284.65 292.51 281.24 289.71 5,620,686 +3.69(+1.29%)
Sep 27, 2022 294.99 297.42 284.34 286.02 4,079,936 -3.62(-1.25%)
Sep 26, 2022 289.58 294.86 288.65 289.64 3,641,376 -3.46(-1.18%)
Sep 23, 2022 292.66 294.10 289.77 293.11 3,251,096 -4.77(-1.60%)
Sep 22, 2022 302.46 302.59 296.11 297.88 3,181,387 -6.13(-2.02%)
Sep 21, 2022 313.97 314.47 303.73 304.01 2,369,817 -8.75(-2.80%)
Sep 20, 2022 310.66 313.86 308.94 312.76 2,774,330 -0.76(-0.24%)
Sep 19, 2022 311.45 314.94 309.75 313.52 2,396,684 -1.10(-0.35%)
Sep 16, 2022 312.35 315.12 308.61 314.62 3,656,750 -1.83(-0.58%)
Sep 15, 2022 323.07 325.42 314.66 316.45 2,490,776 -8.88(-2.73%)
Sep 14, 2022 326.51 327.95 322.83 325.32 2,662,224 +0.41(+0.13%)
Sep 13, 2022 329.47 332.26 324.06 324.92 2,320,546 -12.96(-3.84%)
Sep 12, 2022 337.55 338.93 335.40 337.88 2,101,116 +2.57(+0.77%)
Sep 09, 2022 330.01 336.48 329.62 335.31 1,821,659 +5.77(+1.75%)
Sep 08, 2022 324.01 329.76 322.96 329.54 2,117,394 +1.45(+0.44%)
Sep 07, 2022 323.56 328.67 321.53 328.09 2,001,572 +4.53(+1.40%)
Sep 06, 2022 321.98 326.46 320.04 323.56 2,046,730 +1.52(+0.47%)
Sep 02, 2022 328.88 329.14 320.01 322.04 1,939,936 -2.69(-0.83%)
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.