Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 302.65 313.54 301.26 313.34 15,616,475 +9.60(+3.16%)
Nov 29, 2022 303.78 307.62 303.41 303.74 3,645,368 -2.85(-0.93%)
Nov 28, 2022 312.49 316.08 305.55 306.59 4,924,116 -7.17(-2.29%)
Nov 25, 2022 310.40 316.35 309.45 313.76 3,530,437 +4.68(+1.51%)
Nov 23, 2022 314.12 315.14 308.05 309.08 4,414,199 -3.24(-1.04%)
Nov 22, 2022 307.62 314.18 307.03 312.32 6,297,554 +7.79(+2.56%)
Nov 21, 2022 304.70 306.51 302.05 304.53 4,231,281 +3.46(+1.15%)
Nov 18, 2022 301.99 303.78 298.26 301.07 3,702,622 +1.67(+0.56%)
Nov 17, 2022 299.93 301.55 294.31 299.39 3,788,724 -3.34(-1.10%)
Nov 16, 2022 294.03 304.17 292.73 302.73 5,476,594 +2.87(+0.96%)
Nov 15, 2022 292.30 304.38 291.52 299.87 9,661,808 +4.82(+1.63%)
Nov 14, 2022 302.20 303.76 294.49 295.05 6,646,571 -7.71(-2.55%)
Nov 11, 2022 299.93 305.39 298.24 302.76 5,144,361 +3.12(+1.04%)
Nov 10, 2022 286.23 302.57 285.59 299.64 8,106,747 +23.98(+8.70%)
Nov 09, 2022 277.82 281.19 275.19 275.66 3,194,591 -4.22(-1.51%)
Nov 08, 2022 281.12 282.00 276.51 279.88 3,505,612 +0.84(+0.30%)
Nov 07, 2022 275.42 280.42 271.90 279.04 3,389,628 +6.00(+2.20%)
Nov 04, 2022 274.83 277.67 266.77 273.05 4,579,129 +2.43(+0.90%)
Nov 03, 2022 272.60 274.89 269.66 270.61 5,017,827 -6.95(-2.50%)
Nov 02, 2022 283.78 277.36 277.56 4,604,972 -7.05(-2.48%)
Nov 01, 2022 288.75 290.52 282.00 284.61 3,442,509 -0.07(-0.02%)
Oct 31, 2022 283.02 287.71 281.24 284.68 4,382,759 -2.42(-0.84%)
Oct 28, 2022 278.79 287.59 278.79 287.10 3,373,617 +7.30(+2.61%)
Oct 27, 2022 280.56 282.89 278.26 279.80 3,163,999 +0.88(+0.31%)
Oct 26, 2022 279.36 280.58 275.10 278.93 2,723,530 -0.11(-0.04%)
Oct 25, 2022 274.47 280.84 274.47 279.04 2,902,442 +6.73(+2.47%)
Oct 24, 2022 266.26 273.47 266.26 272.31 3,054,995 +7.43(+2.81%)
Oct 21, 2022 257.96 265.05 257.63 264.87 3,572,543 +5.84(+2.25%)
Oct 20, 2022 264.31 267.25 257.51 259.04 4,117,621 -5.80(-2.19%)
Oct 19, 2022 271.55 271.83 262.46 264.84 4,495,569 -9.20(-3.36%)
Oct 18, 2022 276.81 278.65 272.28 274.04 3,293,480 +3.65(+1.35%)
Oct 17, 2022 268.79 272.89 268.54 270.38 3,564,070 +4.64(+1.75%)
Oct 14, 2022 275.56 275.56 265.28 265.74 2,895,334 -6.15(-2.26%)
Oct 13, 2022 264.04 273.81 258.34 271.89 4,038,553 +2.22(+0.82%)
Oct 12, 2022 273.42 273.63 269.64 269.67 2,349,306 -2.28(-0.84%)
Oct 11, 2022 270.23 275.13 270.04 271.95 2,883,202 +0.41(+0.15%)
Oct 10, 2022 272.59 273.84 269.38 271.54 2,200,210 -1.79(-0.65%)
Oct 07, 2022 276.41 277.47 271.50 273.32 2,502,746 -5.84(-2.09%)
Oct 06, 2022 278.36 281.64 276.65 279.16 2,747,811 +0.52(+0.19%)
Oct 05, 2022 275.18 280.81 274.33 278.64 2,837,222 +0.28(+0.10%)
Oct 04, 2022 276.38 280.04 275.48 278.36 3,787,565 +5.63(+2.07%)
Oct 03, 2022 270.13 275.00 268.74 272.73 3,723,275 +7.46(+2.81%)
Sep 30, 2022 267.08 270.89 264.13 265.27 4,981,753 -2.30(-0.86%)
Sep 29, 2022 267.74 267.98 264.11 267.57 4,699,700 -3.71(-1.37%)
Sep 28, 2022 264.58 272.54 262.16 271.28 6,048,478 +12.98(+5.02%)
Sep 27, 2022 258.94 263.11 256.65 258.30 3,851,928 +2.03(+0.79%)
Sep 26, 2022 260.93 262.98 255.34 256.27 4,349,954 -4.19(-1.61%)
Sep 23, 2022 257.53 260.81 256.02 260.46 3,669,818 +1.73(+0.67%)
Sep 22, 2022 260.73 260.73 257.49 258.73 3,657,071 -2.34(-0.89%)
Sep 21, 2022 265.33 269.30 261.01 261.07 3,299,818 -2.50(-0.95%)
Sep 20, 2022 266.17 268.00 260.88 263.57 3,058,508 -6.01(-2.23%)
Sep 19, 2022 263.00 270.35 262.93 269.57 3,169,527 +4.28(+1.61%)
Sep 16, 2022 258.64 265.86 258.50 265.30 9,918,753 +4.26(+1.63%)
Sep 15, 2022 267.14 267.26 260.08 261.04 4,049,509 -4.61(-1.74%)
Sep 14, 2022 268.60 268.73 262.61 265.65 4,365,041 -1.53(-0.57%)
Sep 13, 2022 280.72 282.71 266.60 267.18 4,989,557 -18.85(-6.59%)
Sep 12, 2022 289.17 291.12 284.89 286.03 3,778,656 -2.14(-0.74%)
Sep 09, 2022 287.90 290.79 286.79 288.18 2,881,362 -0.12(-0.04%)
Sep 08, 2022 284.55 288.58 283.15 288.30 2,811,571 +2.34(+0.82%)
Sep 07, 2022 279.21 286.19 279.07 285.97 3,136,187 +7.62(+2.74%)
Sep 06, 2022 281.88 283.11 276.15 278.34 4,275,108 -2.27(-0.81%)
Sep 02, 2022 284.66 285.32 278.90 280.61 2,865,969 -1.41(-0.50%)
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.