Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 374.30 380.25 372.83 377.72 169,078 -1.28(-0.34%)
Nov 28, 2022 384.66 391.31 378.49 379.00 222,584 +5.17(+1.38%)
Nov 25, 2022 376.29 380.54 373.16 373.83 91,866 -2.93(-0.78%)
Nov 23, 2022 372.70 382.88 372.70 376.76 132,136 +5.01(+1.35%)
Nov 22, 2022 373.05 373.05 364.82 371.75 158,563 -2.60(-0.69%)
Nov 21, 2022 369.20 375.38 368.26 374.35 166,463 +10.37(+2.85%)
Nov 18, 2022 365.68 369.06 362.34 363.98 196,634 +0.50(+0.14%)
Nov 17, 2022 363.33 370.83 361.35 363.48 215,711 -1.62(-0.44%)
Nov 16, 2022 375.62 376.77 361.00 365.10 330,299 -5.05(-1.36%)
Nov 15, 2022 377.28 379.05 366.17 370.15 262,305 +8.37(+2.31%)
Nov 14, 2022 372.45 373.31 360.99 361.78 372,779 -1.29(-0.36%)
Nov 11, 2022 364.15 364.15 351.51 363.07 417,466 -4.46(-1.21%)
Nov 10, 2022 378.30 378.74 366.59 367.53 300,590 +1.39(+0.38%)
Nov 09, 2022 367.00 374.32 361.87 366.14 212,865 +6.42(+1.78%)
Nov 08, 2022 364.36 366.58 356.44 359.72 247,496 -2.58(-0.71%)
Nov 07, 2022 364.46 366.37 357.61 362.30 274,232 -4.87(-1.33%)
Nov 04, 2022 375.99 375.99 358.65 367.17 284,376 -8.68(-2.31%)
Nov 03, 2022 369.90 382.31 367.44 375.85 251,768 +4.15(+1.12%)
Nov 02, 2022 382.32 383.15 369.18 371.70 346,091 -7.87(-2.07%)
Nov 01, 2022 391.17 396.86 379.52 379.57 301,185 -8.36(-2.16%)
Oct 31, 2022 384.65 390.98 380.91 387.93 283,808 -1.06(-0.27%)
Oct 28, 2022 369.99 389.38 369.99 388.99 334,339 +16.75(+4.50%)
Oct 27, 2022 386.60 386.60 356.60 372.24 578,330 -11.38(-2.97%)
Oct 26, 2022 390.71 392.61 382.57 383.62 310,048 -4.17(-1.08%)
Oct 25, 2022 384.66 390.24 379.59 387.79 250,142 +5.70(+1.49%)
Oct 24, 2022 372.90 384.98 371.34 382.09 327,128 +5.39(+1.43%)
Oct 21, 2022 364.75 378.16 362.56 376.70 329,505 +14.76(+4.08%)
Oct 20, 2022 346.01 362.42 346.01 361.94 246,295 +1.13(+0.31%)
Oct 19, 2022 373.43 373.63 360.02 360.81 178,069 -14.63(-3.90%)
Oct 18, 2022 366.95 377.97 364.69 375.44 246,171 +14.39(+3.99%)
Oct 17, 2022 355.94 364.98 354.38 361.05 194,732 +9.62(+2.74%)
Oct 14, 2022 353.53 356.37 350.99 351.43 194,429 +0.66(+0.19%)
Oct 13, 2022 338.98 353.82 335.83 350.77 145,951 +4.93(+1.43%)
Oct 12, 2022 343.41 347.75 339.40 345.84 174,152 +1.27(+0.37%)
Oct 11, 2022 342.47 354.01 340.72 344.57 185,142 -1.51(-0.44%)
Oct 10, 2022 351.01 351.01 345.02 346.08 162,168 -7.39(-2.09%)
Oct 07, 2022 357.00 360.25 352.70 353.47 333,413 -15.30(-4.15%)
Oct 06, 2022 375.10 375.94 367.50 368.77 318,863 -8.10(-2.15%)
Oct 05, 2022 366.08 379.05 366.08 376.87 190,309 +7.42(+2.01%)
Oct 04, 2022 366.90 369.45 362.99 369.45 427,203 +18.51(+5.27%)
Oct 03, 2022 358.27 358.47 350.37 350.94 229,675 -2.11(-0.60%)
Sep 30, 2022 358.79 361.07 352.03 353.05 155,490 -4.50(-1.26%)
Sep 29, 2022 357.43 358.39 350.97 357.55 112,228 +0.05(+0.01%)
Sep 28, 2022 346.64 357.68 345.33 357.50 226,206 +6.49(+1.85%)
Sep 27, 2022 352.77 355.83 347.85 351.01 198,628 +7.26(+2.11%)
Sep 26, 2022 346.74 349.50 341.23 343.75 181,191 +0.55(+0.16%)
Sep 23, 2022 351.27 352.53 341.95 343.20 217,269 -13.51(-3.79%)
Sep 22, 2022 357.21 359.45 351.74 356.71 355,726 -4.37(-1.21%)
Sep 21, 2022 373.93 373.93 360.86 361.08 183,754 -9.38(-2.53%)
Sep 20, 2022 369.00 373.14 366.29 370.46 238,953 +5.46(+1.50%)
Sep 19, 2022 373.51 375.11 358.94 365.00 309,837 -8.26(-2.21%)
Sep 16, 2022 380.06 380.06 371.22 373.26 405,714 -6.92(-1.82%)
Sep 15, 2022 384.90 387.31 378.97 380.18 156,263 -3.14(-0.82%)
Sep 14, 2022 389.20 393.00 381.16 383.32 176,648 +0.20(+0.05%)
Sep 13, 2022 386.89 387.13 382.20 383.12 120,297 -5.24(-1.35%)
Sep 12, 2022 390.11 392.94 386.54 388.36 234,291 -2.90(-0.74%)
Sep 09, 2022 398.91 400.59 389.65 391.26 160,928 -4.49(-1.13%)
Sep 08, 2022 379.24 397.87 379.20 395.75 493,120 +15.08(+3.96%)
Sep 07, 2022 366.30 381.55 363.32 380.67 205,561 +10.20(+2.75%)
Sep 06, 2022 376.00 377.56 369.02 370.47 137,397 -4.83(-1.29%)
Sep 02, 2022 377.82 383.89 372.50 375.30 137,242 -1.96(-0.52%)
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.