Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 347.18 350.79 344.93 349.60 681,729 -0.78(-0.22%)
Dec 29, 2022 349.78 354.84 348.56 350.38 410,850 +4.26(+1.23%)
Dec 28, 2022 353.46 355.17 345.65 346.12 388,804 -6.69(-1.90%)
Dec 27, 2022 349.43 358.69 348.24 352.81 627,325 +3.40(+0.97%)
Dec 23, 2022 344.69 349.92 343.91 349.41 275,152 +4.27(+1.24%)
Dec 22, 2022 348.79 348.98 337.59 345.14 692,236 -8.80(-2.49%)
Dec 21, 2022 347.65 354.47 345.50 353.94 543,292 +9.07(+2.63%)
Dec 20, 2022 345.48 347.91 343.54 344.87 564,832 -0.63(-0.18%)
Dec 19, 2022 348.42 350.94 343.61 345.50 493,579 -2.22(-0.64%)
Dec 16, 2022 348.21 354.21 345.92 347.72 1,107,259 -3.86(-1.10%)
Dec 15, 2022 354.16 355.66 347.59 351.58 997,946 -10.53(-2.91%)
Dec 14, 2022 361.01 367.79 358.67 362.11 959,801 +1.10(+0.30%)
Dec 13, 2022 365.20 365.91 355.79 361.01 744,113 +6.46(+1.82%)
Dec 12, 2022 348.25 355.85 345.25 354.55 493,966 +7.69(+2.22%)
Dec 09, 2022 355.68 357.52 346.78 346.86 435,738 -8.86(-2.49%)
Dec 08, 2022 349.79 356.06 348.69 355.72 876,752 +9.95(+2.88%)
Dec 07, 2022 339.66 351.31 339.59 345.77 675,568 +4.16(+1.22%)
Dec 06, 2022 341.26 344.31 337.98 341.61 694,410 +1.59(+0.47%)
Dec 05, 2022 345.88 348.67 339.17 340.01 478,741 -10.72(-3.06%)
Dec 02, 2022 344.85 352.69 341.88 350.73 516,031 +0.15(+0.04%)
Dec 01, 2022 348.21 352.58 344.58 350.59 531,959 +3.33(+0.96%)
Nov 30, 2022 336.41 347.47 331.91 347.25 1,238,675 +10.13(+3.01%)
Nov 29, 2022 342.45 343.24 335.89 337.12 732,430 -4.78(-1.40%)
Nov 28, 2022 349.20 352.89 339.99 341.90 685,257 -11.25(-3.19%)
Nov 25, 2022 354.11 356.06 349.19 353.15 200,946 +0.58(+0.16%)
Nov 23, 2022 349.48 356.00 348.65 352.57 524,244 +2.16(+0.62%)
Nov 22, 2022 353.53 354.09 347.91 350.41 652,621 +7.03(+2.05%)
Nov 21, 2022 338.58 348.26 337.17 343.38 508,440 +3.33(+0.98%)
Nov 18, 2022 347.69 349.14 335.95 340.04 482,546 -1.69(-0.50%)
Nov 17, 2022 336.06 346.38 330.44 341.73 809,115 +0.22(+0.06%)
Nov 16, 2022 348.38 348.38 337.30 341.52 885,903 -7.56(-2.17%)
Nov 15, 2022 361.92 361.92 345.81 349.08 904,739 -3.17(-0.90%)
Nov 14, 2022 339.35 358.25 338.29 352.25 1,172,593 +8.66(+2.52%)
Nov 11, 2022 341.72 356.74 340.58 343.59 1,045,661 +4.33(+1.28%)
Nov 10, 2022 327.55 342.53 327.55 339.26 1,099,793 +26.78(+8.57%)
Nov 09, 2022 318.36 320.86 312.18 312.48 554,697 -9.98(-3.10%)
Nov 08, 2022 319.45 324.81 315.78 322.46 662,288 +4.76(+1.50%)
Nov 07, 2022 321.33 321.33 311.41 317.70 611,667 -0.87(-0.27%)
Nov 04, 2022 318.63 321.10 311.76 318.57 589,111 +7.42(+2.38%)
Nov 03, 2022 298.86 313.74 298.35 311.15 529,953 +6.77(+2.22%)
Nov 02, 2022 314.53 303.98 304.38 770,009 -11.56(-3.66%)
Nov 01, 2022 314.51 317.10 309.13 315.94 663,478 +5.40(+1.74%)
Oct 31, 2022 304.50 314.41 303.22 310.54 922,694 +6.02(+1.98%)
Oct 28, 2022 296.78 304.77 294.11 304.52 772,705 +10.84(+3.69%)
Oct 27, 2022 296.98 299.96 288.31 293.68 1,064,874 +2.30(+0.79%)
Oct 26, 2022 292.49 297.57 287.59 291.38 770,433 +1.27(+0.44%)
Oct 25, 2022 283.76 292.12 283.42 290.11 855,601 +4.14(+1.45%)
Oct 24, 2022 282.26 286.56 277.48 285.97 663,960 +5.95(+2.13%)
Oct 21, 2022 269.84 281.20 266.61 280.02 672,955 +9.15(+3.38%)
Oct 20, 2022 281.87 284.75 269.56 270.87 972,734 -11.28(-4.00%)
Oct 19, 2022 287.19 288.77 279.53 282.15 550,379 -8.38(-2.88%)
Oct 18, 2022 291.77 294.47 284.91 290.54 620,952 +7.41(+2.62%)
Oct 17, 2022 279.35 284.72 276.01 283.13 551,953 +10.66(+3.91%)
Oct 14, 2022 282.20 285.15 270.89 272.47 592,358 -6.25(-2.24%)
Oct 13, 2022 265.14 282.12 256.70 278.71 865,438 +6.66(+2.45%)
Oct 12, 2022 273.23 276.97 269.81 272.05 679,689 -1.16(-0.42%)
Oct 11, 2022 275.48 277.94 269.58 273.21 679,865 -4.19(-1.51%)
Oct 10, 2022 282.42 283.79 276.55 277.40 608,082 -2.46(-0.88%)
Oct 07, 2022 283.55 285.98 276.30 279.86 841,764 -8.91(-3.09%)
Oct 06, 2022 288.33 293.26 287.17 288.77 683,919 -0.30(-0.10%)
Oct 05, 2022 284.06 292.08 282.90 289.07 461,211 -0.37(-0.13%)
Oct 04, 2022 284.66 289.57 284.61 289.44 486,645 +12.44(+4.49%)
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.