Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 380.33 381.02 380.25 380.75 990,056 +0.00(+0.00%)
Dec 08, 2022 381.80 381.80 380.25 380.75 1,509,392 +2.96(+0.78%)
Dec 07, 2022 377.41 378.09 377.25 377.79 974,143 -0.16(-0.04%)
Dec 06, 2022 378.00 378.19 376.97 377.95 672,274 -0.27(-0.07%)
Dec 05, 2022 377.21 378.57 376.84 378.22 886,171 +1.02(+0.27%)
Dec 02, 2022 376.80 378.00 376.55 377.20 704,751 -0.24(-0.06%)
Dec 01, 2022 377.85 377.95 376.56 377.44 643,985 -0.35(-0.09%)
Nov 30, 2022 377.79 378.50 377.02 377.79 733,880 +0.46(+0.12%)
Nov 29, 2022 377.58 377.83 377.30 377.33 592,032 +0.10(+0.03%)
Nov 28, 2022 377.51 378.18 377.00 377.23 830,288 -0.85(-0.22%)
Nov 25, 2022 377.36 378.29 377.01 378.08 258,930 +0.30(+0.08%)
Nov 23, 2022 378.00 378.36 377.63 377.78 801,881 -0.22(-0.06%)
Nov 22, 2022 376.82 378.28 376.60 378.00 661,451 +1.38(+0.37%)
Nov 21, 2022 377.05 378.00 376.05 376.62 964,508 -0.67(-0.18%)
Nov 18, 2022 376.98 377.78 376.26 377.29 1,678,550 +0.43(+0.11%)
Nov 17, 2022 374.52 376.90 374.11 376.86 1,621,788 +2.46(+0.66%)
Nov 16, 2022 374.50 375.75 374.25 374.40 1,667,763 +0.20(+0.05%)
Nov 15, 2022 374.53 375.32 373.51 374.20 3,660,182 +0.10(+0.03%)
Nov 14, 2022 373.76 375.43 373.66 374.10 2,754,238 +0.11(+0.03%)
Nov 11, 2022 373.75 374.87 373.09 373.99 1,665,248 +1.21(+0.32%)
Nov 10, 2022 374.72 377.31 372.51 372.78 2,849,109 -1.22(-0.33%)
Nov 09, 2022 373.82 374.44 373.60 374.00 2,762,082 +0.00(+0.00%)
Nov 08, 2022 373.60 374.45 373.26 374.00 1,692,067 +0.71(+0.19%)
Nov 07, 2022 374.00 375.17 373.18 373.29 1,939,599 -0.70(-0.19%)
Nov 04, 2022 373.71 374.28 373.25 373.99 2,442,394 +0.36(+0.10%)
Nov 03, 2022 373.50 375.37 373.41 373.63 2,254,253 +0.12(+0.03%)
Nov 02, 2022 377.75 377.96 372.00 373.51 3,468,919 -4.31(-1.14%)
Nov 01, 2022 379.38 381.99 377.45 377.82 7,029,190 +125.74(+49.88%)
Oct 31, 2022 256.94 257.05 245.17 252.08 711,210 -5.98(-2.32%)
Oct 28, 2022 260.00 267.30 255.92 258.06 508,570 -9.52(-3.56%)
Oct 27, 2022 270.99 273.51 263.06 267.58 252,352 -0.67(-0.25%)
Oct 26, 2022 265.33 274.95 264.79 268.25 193,703 +3.96(+1.50%)
Oct 25, 2022 261.10 266.67 261.10 264.29 246,238 +4.01(+1.54%)
Oct 24, 2022 260.70 261.04 256.36 260.28 238,077 +4.06(+1.58%)
Oct 21, 2022 251.40 256.96 247.18 256.22 221,409 +3.71(+1.47%)
Oct 20, 2022 253.79 255.84 250.11 252.51 216,997 -0.73(-0.29%)
Oct 19, 2022 255.61 258.14 251.23 253.24 188,338 -5.93(-2.29%)
Oct 18, 2022 264.87 267.94 258.17 259.17 234,879 +1.30(+0.50%)
Oct 17, 2022 255.74 258.79 251.47 257.87 282,106 +8.59(+3.45%)
Oct 14, 2022 261.85 262.64 248.77 249.28 402,762 -8.80(-3.41%)
Oct 13, 2022 238.75 258.17 237.55 258.08 430,654 +15.31(+6.31%)
Oct 12, 2022 244.60 244.60 237.44 242.77 312,655 -0.37(-0.15%)
Oct 11, 2022 246.47 249.32 239.04 243.14 327,746 -3.89(-1.57%)
Oct 10, 2022 257.09 257.09 246.79 247.03 279,934 -10.06(-3.91%)
Oct 07, 2022 263.37 266.53 255.48 257.09 242,996 -10.12(-3.79%)
Oct 06, 2022 264.15 270.75 261.71 267.21 359,496 +2.95(+1.12%)
Oct 05, 2022 260.79 265.40 258.80 264.25 249,928 +0.25(+0.09%)
Oct 04, 2022 261.49 264.63 260.62 264.01 250,227 +8.86(+3.47%)
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.