Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 419.64 422.46 417.62 421.49 773,275 +0.12(+0.03%)
Dec 29, 2022 422.45 424.44 419.18 421.38 849,655 -0.33(-0.08%)
Dec 28, 2022 428.39 429.28 421.36 421.71 837,831 -5.85(-1.37%)
Dec 27, 2022 429.42 433.55 427.17 427.56 727,754 -0.76(-0.18%)
Dec 23, 2022 427.31 429.26 424.69 428.33 750,467 +1.05(+0.25%)
Dec 22, 2022 431.67 431.86 421.89 427.28 1,248,223 -5.67(-1.31%)
Dec 21, 2022 429.23 435.76 427.46 432.94 1,245,137 +6.16(+1.44%)
Dec 20, 2022 423.56 428.44 421.27 426.79 1,004,563 +2.64(+0.62%)
Dec 19, 2022 423.53 426.08 421.24 424.15 1,354,064 +1.55(+0.37%)
Dec 16, 2022 416.40 424.47 413.35 422.60 3,159,523 +1.27(+0.30%)
Dec 15, 2022 426.43 428.22 417.68 421.33 1,593,282 -8.48(-1.97%)
Dec 14, 2022 431.00 433.54 425.82 429.81 1,802,895 +1.23(+0.29%)
Dec 13, 2022 430.20 431.00 424.24 428.58 1,709,770 +0.14(+0.03%)
Dec 12, 2022 427.53 428.81 423.14 428.44 1,623,194 +2.20(+0.52%)
Dec 09, 2022 434.65 435.79 425.83 426.25 1,367,537 -7.96(-1.83%)
Dec 08, 2022 434.58 434.76 428.98 434.21 1,224,343 +2.24(+0.52%)
Dec 07, 2022 427.64 433.14 427.14 431.97 1,462,608 +2.35(+0.55%)
Dec 06, 2022 430.48 430.61 425.12 429.62 1,031,020 +1.33(+0.31%)
Dec 05, 2022 432.38 433.45 426.43 428.29 1,496,783 -8.55(-1.96%)
Dec 02, 2022 433.52 438.88 430.01 436.83 1,500,766 +3.72(+0.86%)
Dec 01, 2022 431.66 435.76 427.78 433.11 1,781,729 +0.79(+0.18%)
Nov 30, 2022 432.52 432.99 424.39 432.32 2,445,080 +0.03(+0.01%)
Nov 29, 2022 435.05 435.78 427.63 432.29 1,675,661 -0.24(-0.05%)
Nov 28, 2022 428.77 434.90 428.32 432.52 2,014,689 -0.25(-0.06%)
Nov 25, 2022 427.19 433.70 424.03 432.78 1,158,317 +3.87(+0.90%)
Nov 23, 2022 421.06 439.57 420.44 428.90 5,182,389 +20.55(+5.03%)
Nov 22, 2022 405.85 408.62 403.35 408.36 2,233,849 +4.76(+1.18%)
Nov 21, 2022 405.11 407.10 398.50 403.59 1,352,661 -2.51(-0.62%)
Nov 18, 2022 406.93 407.83 403.18 406.10 1,622,741 +1.25(+0.31%)
Nov 17, 2022 394.72 405.49 393.66 404.86 1,310,083 +6.46(+1.62%)
Nov 16, 2022 399.23 400.54 394.13 398.40 1,123,773 -0.56(-0.14%)
Nov 15, 2022 403.65 404.84 393.89 398.96 1,735,247 +0.03(+0.01%)
Nov 14, 2022 396.61 402.40 394.41 398.93 2,076,417 +0.89(+0.22%)
Nov 11, 2022 398.60 405.36 397.17 398.04 1,549,782 -1.55(-0.39%)
Nov 10, 2022 398.31 399.99 387.48 399.58 2,418,403 +10.31(+2.65%)
Nov 09, 2022 392.47 396.94 388.61 389.27 2,225,560 -7.33(-1.85%)
Nov 08, 2022 391.94 400.72 390.70 396.60 1,386,964 +5.69(+1.45%)
Nov 07, 2022 390.73 390.95 386.14 390.92 1,210,099 +3.61(+0.93%)
Nov 04, 2022 392.73 396.04 385.75 387.31 1,579,677 +1.43(+0.37%)
Nov 03, 2022 373.67 390.14 372.78 385.88 1,660,146 +7.53(+1.99%)
Nov 02, 2022 381.06 378.06 378.35 1,754,006 -2.71(-0.71%)
Nov 01, 2022 390.16 390.16 378.13 381.06 2,314,657 -6.97(-1.80%)
Oct 31, 2022 388.12 398.02 387.23 388.03 1,670,763 -1.01(-0.26%)
Oct 28, 2022 386.05 389.90 382.49 389.04 1,746,685 +2.22(+0.57%)
Oct 27, 2022 390.16 397.43 385.93 386.82 2,083,916 +3.34(+0.87%)
Oct 26, 2022 387.00 387.98 380.58 383.48 1,180,916 -0.44(-0.11%)
Oct 25, 2022 376.44 384.77 375.60 383.92 1,430,635 +5.63(+1.49%)
Oct 24, 2022 374.15 379.81 372.62 378.29 1,080,989 +2.77(+0.74%)
Oct 21, 2022 357.38 376.08 355.92 375.52 1,415,366 +17.19(+4.80%)
Oct 20, 2022 364.51 366.71 356.55 358.32 804,214 -5.69(-1.56%)
Oct 19, 2022 362.71 367.18 360.26 364.01 844,810 +0.01(+0.00%)
Oct 18, 2022 364.54 366.58 358.55 364.00 1,238,780 +8.55(+2.41%)
Oct 17, 2022 354.27 359.94 353.86 355.45 1,098,785 +5.34(+1.53%)
Oct 14, 2022 361.13 365.07 349.41 350.11 1,256,731 -9.83(-2.73%)
Oct 13, 2022 347.14 361.14 342.20 359.94 1,628,847 +5.84(+1.65%)
Oct 12, 2022 355.77 357.09 351.39 354.10 1,203,236 -2.08(-0.58%)
Oct 11, 2022 349.79 362.97 349.09 356.18 1,486,652 +3.58(+1.01%)
Oct 10, 2022 351.21 358.09 348.75 352.60 1,394,413 +3.46(+0.99%)
Oct 07, 2022 345.12 349.38 342.81 349.14 1,379,055 +0.67(+0.19%)
Oct 06, 2022 347.26 352.26 346.09 348.47 933,524 -0.29(-0.08%)
Oct 05, 2022 348.29 352.58 348.29 348.76 1,095,286 -4.43(-1.25%)
Oct 04, 2022 343.18 353.60 343.11 353.20 1,671,668 +15.92(+4.72%)
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.