Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 366.08 375.04 365.00 374.76 1,925,583 +4.43(+1.20%)
Dec 01, 2022 374.79 375.19 368.49 370.33 2,513,537 -0.75(-0.20%)
Nov 30, 2022 365.07 372.35 361.80 371.08 5,553,034 +7.13(+1.96%)
Nov 29, 2022 364.62 366.11 360.64 363.95 2,205,827 -1.82(-0.50%)
Nov 28, 2022 363.45 369.51 361.00 365.77 2,481,350 +0.52(+0.14%)
Nov 25, 2022 362.90 365.83 361.55 365.25 1,039,095 +3.53(+0.98%)
Nov 23, 2022 361.34 362.47 358.63 361.72 1,993,218 +0.84(+0.23%)
Nov 22, 2022 362.00 362.80 357.30 360.88 2,459,883 -0.29(-0.08%)
Nov 21, 2022 360.39 363.76 355.37 361.17 1,999,181 -0.50(-0.14%)
Nov 18, 2022 362.55 364.67 359.35 361.67 2,421,644 +0.90(+0.25%)
Nov 17, 2022 352.91 362.30 352.71 360.77 2,930,775 +7.84(+2.22%)
Nov 16, 2022 350.00 356.88 349.96 352.93 3,563,770 +2.98(+0.85%)
Nov 15, 2022 356.94 356.99 346.36 349.95 4,179,267 -6.11(-1.72%)
Nov 14, 2022 359.07 360.80 340.12 356.06 4,716,609 +4.74(+1.35%)
Nov 11, 2022 365.14 366.81 343.56 351.32 6,664,835 -16.37(-4.45%)
Nov 10, 2022 366.22 367.97 361.99 367.69 3,001,724 +5.44(+1.50%)
Nov 09, 2022 367.42 368.77 360.90 362.26 2,365,535 -3.38(-0.92%)
Nov 08, 2022 364.13 367.72 360.93 365.64 3,285,651 +1.59(+0.44%)
Nov 07, 2022 357.00 365.98 356.51 364.05 2,564,995 +7.64(+2.14%)
Nov 04, 2022 364.18 364.86 352.35 356.42 3,013,114 -4.26(-1.18%)
Nov 03, 2022 353.07 361.82 350.53 360.67 2,609,155 +6.70(+1.89%)
Nov 02, 2022 353.18 353.97 3,786,020 +2.37(+0.68%)
Nov 01, 2022 344.87 357.99 339.80 351.60 7,030,965 -9.48(-2.63%)
Oct 31, 2022 357.65 362.91 349.49 361.08 4,269,706 +2.18(+0.61%)
Oct 28, 2022 359.32 360.99 356.05 358.90 2,950,290 +3.56(+1.00%)
Oct 27, 2022 357.99 360.11 354.33 355.34 2,354,059 -1.53(-0.43%)
Oct 26, 2022 351.52 360.47 349.46 356.87 2,380,390 +6.53(+1.86%)
Oct 25, 2022 345.56 351.35 342.10 350.33 2,519,607 +3.40(+0.98%)
Oct 24, 2022 343.26 350.79 343.26 346.93 3,385,383 +7.11(+2.09%)
Oct 21, 2022 328.15 341.48 325.86 339.82 3,294,009 +11.67(+3.56%)
Oct 20, 2022 330.23 330.51 324.99 328.15 1,766,178 -0.22(-0.07%)
Oct 19, 2022 334.32 334.70 325.06 328.37 2,425,051 -5.72(-1.71%)
Oct 18, 2022 333.21 334.40 329.45 334.10 2,093,091 +2.26(+0.68%)
Oct 17, 2022 331.86 336.64 330.83 331.83 2,235,925 +1.37(+0.41%)
Oct 14, 2022 330.64 334.36 327.31 330.47 2,237,935 -0.71(-0.21%)
Oct 13, 2022 318.23 332.45 318.21 331.18 2,670,423 +7.51(+2.32%)
Oct 12, 2022 326.47 332.72 322.98 323.67 1,769,629 -3.02(-0.93%)
Oct 11, 2022 319.11 328.12 318.54 326.69 2,606,208 +3.70(+1.15%)
Oct 10, 2022 325.32 326.10 319.35 322.99 1,961,196 -2.76(-0.85%)
Oct 07, 2022 332.04 332.14 324.00 325.75 2,608,900 -6.27(-1.89%)
Oct 06, 2022 327.03 338.32 325.96 332.02 4,309,148 +1.17(+0.35%)
Oct 05, 2022 327.39 332.92 326.61 330.86 2,191,982 +1.89(+0.57%)
Oct 04, 2022 321.28 329.18 320.88 328.97 2,629,538 +8.32(+2.59%)
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.