Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 381.63 385.33 377.43 379.71 1,711,838 -5.93(-1.54%)
Nov 28, 2022 394.38 398.70 383.48 385.64 1,690,721 -6.83(-1.74%)
Nov 25, 2022 394.85 395.83 391.48 392.47 861,770 -3.38(-0.85%)
Nov 23, 2022 390.42 400.10 390.06 395.85 1,489,068 +3.62(+0.92%)
Nov 22, 2022 379.99 394.00 375.00 392.23 2,298,051 +17.23(+4.59%)
Nov 21, 2022 376.57 380.40 372.16 375.00 1,429,379 -5.07(-1.33%)
Nov 18, 2022 388.47 389.43 369.94 380.07 2,046,226 -1.81(-0.47%)
Nov 17, 2022 384.60 388.49 378.02 381.88 2,049,908 -11.78(-2.99%)
Nov 16, 2022 407.02 407.10 390.83 393.66 1,260,111 -13.36(-3.28%)
Nov 15, 2022 414.50 416.48 401.78 407.02 2,076,366 +9.36(+2.35%)
Nov 14, 2022 400.05 403.57 391.04 397.66 1,801,663 -10.38(-2.54%)
Nov 11, 2022 402.26 411.94 398.64 408.04 1,720,185 +4.80(+1.19%)
Nov 10, 2022 397.35 403.75 388.00 403.24 3,088,238 +34.69(+9.41%)
Nov 09, 2022 376.97 379.65 368.13 368.55 1,446,939 -14.02(-3.66%)
Nov 08, 2022 372.45 391.10 370.13 382.57 2,668,538 +12.46(+3.37%)
Nov 07, 2022 363.56 370.50 357.48 370.11 1,650,017 +8.92(+2.47%)
Nov 04, 2022 371.66 371.66 352.63 361.19 3,187,821 -3.80(-1.04%)
Nov 03, 2022 375.84 382.62 364.33 364.99 3,251,934 -20.04(-5.20%)
Nov 02, 2022 402.52 384.82 385.03 2,702,581 -9.74(-2.47%)
Nov 01, 2022 433.48 434.14 387.06 394.77 4,241,481 -32.73(-7.66%)
Oct 31, 2022 427.56 430.80 423.81 427.50 1,038,522 -4.29(-0.99%)
Oct 28, 2022 422.00 432.81 416.62 431.79 1,169,626 +9.79(+2.32%)
Oct 27, 2022 430.23 431.67 420.13 422.00 998,468 -2.39(-0.56%)
Oct 26, 2022 425.61 437.13 420.09 424.39 1,355,365 -7.69(-1.78%)
Oct 25, 2022 420.83 433.79 420.34 432.08 1,291,816 +14.32(+3.43%)
Oct 24, 2022 420.00 421.07 405.15 417.76 1,511,894 +0.58(+0.14%)
Oct 21, 2022 404.02 418.61 395.82 417.18 1,488,934 +16.03(+4.00%)
Oct 20, 2022 403.22 408.61 397.97 401.15 1,399,108 -0.92(-0.23%)
Oct 19, 2022 408.82 412.20 399.78 402.07 1,291,857 -6.58(-1.61%)
Oct 18, 2022 415.85 420.00 401.51 408.65 1,704,571 +4.91(+1.22%)
Oct 17, 2022 393.23 405.14 391.79 403.74 2,311,598 +23.63(+6.22%)
Oct 14, 2022 402.36 403.08 379.57 380.11 1,804,634 -15.67(-3.96%)
Oct 13, 2022 373.12 398.99 371.01 395.78 1,731,650 +7.72(+1.99%)
Oct 12, 2022 386.48 399.79 383.10 388.06 2,210,652 +4.58(+1.19%)
Oct 11, 2022 384.32 389.45 374.53 383.48 1,786,773 -4.16(-1.07%)
Oct 10, 2022 393.00 394.91 379.71 387.64 1,305,305 -5.32(-1.35%)
Oct 07, 2022 402.16 403.72 391.39 392.96 1,414,346 -18.36(-4.46%)
Oct 06, 2022 412.37 417.30 407.22 411.32 1,282,354 -1.48(-0.36%)
Oct 05, 2022 404.54 416.65 400.03 412.80 1,203,066 +1.57(+0.38%)
Oct 04, 2022 405.67 413.94 404.42 411.23 1,792,267 +15.18(+3.83%)
Oct 03, 2022 388.59 398.78 387.27 396.05 1,822,413 +9.46(+2.45%)
Sep 30, 2022 394.52 402.24 386.28 386.59 2,005,283 -9.47(-2.39%)
Sep 29, 2022 400.38 404.03 393.38 396.06 2,003,008 -12.46(-3.05%)
Sep 28, 2022 403.30 411.22 398.06 408.52 1,713,826 +8.50(+2.13%)
Sep 27, 2022 398.95 406.52 394.49 400.01 1,627,442 +4.96(+1.26%)
Sep 26, 2022 393.62 404.07 392.35 395.05 1,953,663 +1.83(+0.46%)
Sep 23, 2022 394.15 394.71 385.64 393.23 1,684,009 -2.74(-0.69%)
Sep 22, 2022 404.06 405.88 394.70 395.96 2,265,712 -11.95(-2.93%)
Sep 21, 2022 421.34 427.11 407.73 407.91 1,488,876 -9.12(-2.19%)
Sep 20, 2022 419.27 420.40 413.30 417.03 1,273,800 -5.86(-1.39%)
Sep 19, 2022 414.50 423.42 414.27 422.89 1,272,222 +0.69(+0.16%)
Sep 16, 2022 417.91 423.59 413.24 422.20 2,099,706 +0.88(+0.21%)
Sep 15, 2022 432.41 436.11 418.87 421.32 1,470,814 -14.69(-3.37%)
Sep 14, 2022 429.93 436.44 424.93 436.02 1,478,277 +7.52(+1.75%)
Sep 13, 2022 433.44 438.86 427.21 428.50 1,700,859 -26.01(-5.72%)
Sep 12, 2022 456.47 459.12 449.03 454.51 1,252,677 +5.33(+1.19%)
Sep 09, 2022 440.54 451.75 440.49 449.18 1,294,631 +10.97(+2.50%)
Sep 08, 2022 428.71 440.04 426.82 438.21 1,133,193 +3.74(+0.86%)
Sep 07, 2022 420.50 437.89 418.22 434.47 1,424,587 +16.50(+3.95%)
Sep 06, 2022 419.71 421.83 412.95 417.97 1,393,648 -1.30(-0.31%)
Sep 02, 2022 431.92 433.16 417.21 419.27 1,302,379 -5.43(-1.28%)
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.