Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 381.97 385.37 378.68 385.15 958,951 -1.63(-0.42%)
Dec 29, 2022 376.40 387.88 373.61 386.78 1,015,179 +14.22(+3.82%)
Dec 28, 2022 381.33 384.43 370.90 372.56 851,390 -6.54(-1.73%)
Dec 27, 2022 379.43 381.31 373.51 379.10 832,023 -1.37(-0.36%)
Dec 23, 2022 379.31 381.40 374.54 380.47 712,626 +0.53(+0.14%)
Dec 22, 2022 381.32 383.69 372.82 379.93 1,326,797 -9.28(-2.38%)
Dec 21, 2022 385.36 392.24 380.24 389.21 1,344,160 +6.19(+1.61%)
Dec 20, 2022 377.88 385.98 376.84 383.03 1,334,055 +3.52(+0.93%)
Dec 19, 2022 384.67 384.67 373.55 379.51 1,551,609 -1.44(-0.38%)
Dec 16, 2022 388.62 389.87 376.57 380.95 3,603,364 -11.43(-2.91%)
Dec 15, 2022 406.64 410.82 390.12 392.38 1,759,757 -22.16(-5.34%)
Dec 14, 2022 422.07 429.69 411.80 414.54 1,648,666 -9.37(-2.21%)
Dec 13, 2022 427.59 437.36 417.79 423.91 3,283,441 +17.43(+4.29%)
Dec 12, 2022 396.54 406.68 394.16 406.48 1,829,637 +10.84(+2.74%)
Dec 09, 2022 399.96 401.58 395.10 395.65 1,072,550 -5.47(-1.36%)
Dec 08, 2022 387.50 402.46 385.38 401.12 1,541,846 +16.54(+4.30%)
Dec 07, 2022 384.00 390.07 381.36 384.58 978,889 -1.12(-0.29%)
Dec 06, 2022 391.31 391.35 381.13 385.70 1,222,610 -5.30(-1.36%)
Dec 05, 2022 396.96 399.97 389.07 391.01 1,513,988 -12.65(-3.13%)
Dec 02, 2022 397.67 404.89 395.97 403.65 1,895,866 -8.06(-1.96%)
Dec 01, 2022 403.62 413.84 400.76 411.72 1,963,310 +8.39(+2.08%)
Nov 30, 2022 371.56 407.19 370.09 403.33 4,953,576 +27.59(+7.34%)
Nov 29, 2022 377.64 381.30 373.48 375.74 1,729,937 -5.87(-1.54%)
Nov 28, 2022 390.25 394.53 379.47 381.61 1,708,597 -6.76(-1.74%)
Nov 25, 2022 390.72 391.69 387.38 388.36 870,881 -3.34(-0.85%)
Nov 23, 2022 386.33 395.91 385.98 391.71 1,504,812 +3.58(+0.92%)
Nov 22, 2022 376.01 389.88 371.08 388.13 2,322,348 +17.05(+4.59%)
Nov 21, 2022 372.63 376.42 368.27 371.08 1,444,492 -5.02(-1.33%)
Nov 18, 2022 384.41 385.36 366.07 376.09 2,067,860 -1.79(-0.47%)
Nov 17, 2022 380.58 384.43 374.06 377.88 2,071,581 -11.66(-2.99%)
Nov 16, 2022 402.76 402.84 386.74 389.54 1,273,434 -13.22(-3.28%)
Nov 15, 2022 410.16 412.12 397.58 402.76 2,098,319 +9.26(+2.35%)
Nov 14, 2022 395.86 399.35 386.95 393.50 1,820,712 -10.27(-2.54%)
Nov 11, 2022 398.05 407.62 394.47 403.77 1,738,372 +4.75(+1.19%)
Nov 10, 2022 393.19 399.53 383.94 399.02 3,120,890 +34.33(+9.41%)
Nov 09, 2022 373.03 375.68 364.28 364.69 1,462,237 -13.87(-3.66%)
Nov 08, 2022 368.55 387.01 366.26 378.57 2,696,752 +12.33(+3.37%)
Nov 07, 2022 359.76 366.62 353.74 366.24 1,667,462 +8.83(+2.47%)
Nov 04, 2022 367.77 367.77 348.94 357.41 3,221,526 -3.76(-1.04%)
Nov 03, 2022 371.91 378.62 360.52 361.17 3,286,317 -19.83(-5.20%)
Nov 02, 2022 398.31 380.79 381.00 2,731,155 -9.64(-2.47%)
Nov 01, 2022 428.94 429.60 383.01 390.64 4,286,326 -32.39(-7.66%)
Oct 31, 2022 423.09 426.29 419.37 423.03 1,049,502 -4.25(-0.99%)
Oct 28, 2022 417.58 428.28 412.26 427.27 1,181,992 +9.69(+2.32%)
Oct 27, 2022 425.73 427.15 415.73 417.58 1,009,024 -2.37(-0.56%)
Oct 26, 2022 421.16 432.56 415.69 419.95 1,369,695 -7.61(-1.78%)
Oct 25, 2022 416.43 429.25 415.94 427.56 1,305,474 +14.17(+3.43%)
Oct 24, 2022 415.61 416.67 400.91 413.39 1,527,879 +0.57(+0.14%)
Oct 21, 2022 399.79 414.23 391.68 412.81 1,504,676 +15.86(+4.00%)
Oct 20, 2022 399.00 404.33 393.81 396.95 1,413,900 -0.91(-0.23%)
Oct 19, 2022 404.54 407.89 395.60 397.86 1,305,515 -6.51(-1.61%)
Oct 18, 2022 411.50 415.61 397.31 404.38 1,722,593 +4.86(+1.22%)
Oct 17, 2022 389.12 400.90 387.69 399.52 2,336,038 +23.38(+6.22%)
Oct 14, 2022 398.15 398.86 375.60 376.13 1,823,714 -15.51(-3.96%)
Oct 13, 2022 369.22 394.82 367.13 391.64 1,749,958 +7.64(+1.99%)
Oct 12, 2022 382.44 395.61 379.09 384.00 2,234,025 +4.53(+1.19%)
Oct 11, 2022 380.30 385.38 370.61 379.47 1,805,664 -4.12(-1.07%)
Oct 10, 2022 388.89 390.78 375.74 383.58 1,319,106 -5.26(-1.35%)
Oct 07, 2022 397.95 399.50 387.30 388.85 1,429,300 -18.17(-4.46%)
Oct 06, 2022 408.06 412.93 402.96 407.02 1,295,912 -1.46(-0.36%)
Oct 05, 2022 400.30 412.29 395.85 408.48 1,215,787 +1.55(+0.38%)
Oct 04, 2022 401.43 409.61 400.19 406.93 1,811,216 +15.02(+3.83%)
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.