Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 362.14 362.59 356.84 360.51 1,408,610 -1.16(-0.32%)
Dec 29, 2022 362.74 365.55 361.12 361.68 1,093,398 +1.77(+0.49%)
Dec 28, 2022 360.84 362.65 358.64 359.90 1,011,207 +0.34(+0.09%)
Dec 27, 2022 364.12 364.35 359.03 359.57 1,434,407 -2.98(-0.82%)
Dec 23, 2022 359.51 362.54 357.19 362.54 1,045,488 +2.55(+0.71%)
Dec 22, 2022 361.97 364.38 357.02 359.99 1,986,984 -2.66(-0.73%)
Dec 21, 2022 357.35 365.28 355.95 362.65 2,243,878 +8.25(+2.33%)
Dec 20, 2022 353.28 356.19 351.15 354.40 2,309,141 +1.83(+0.52%)
Dec 19, 2022 352.60 354.46 349.45 352.57 2,697,295 -2.06(-0.58%)
Dec 16, 2022 352.72 355.23 350.00 354.63 6,710,738 -0.14(-0.04%)
Dec 15, 2022 355.41 358.67 351.50 354.77 3,490,470 -3.44(-0.96%)
Dec 14, 2022 353.78 364.05 351.86 358.21 5,170,161 +4.77(+1.35%)
Dec 13, 2022 356.37 367.31 353.10 353.44 5,110,572 -8.47(-2.34%)
Dec 12, 2022 357.65 362.48 357.22 361.90 2,678,259 +6.17(+1.73%)
Dec 09, 2022 367.57 368.56 355.56 355.73 2,828,353 -10.64(-2.90%)
Dec 08, 2022 367.83 367.83 361.16 366.38 2,121,810 -0.18(-0.05%)
Dec 07, 2022 363.94 369.77 363.39 366.56 1,652,748 +3.38(+0.93%)
Dec 06, 2022 361.66 365.24 360.20 363.17 1,999,448 -0.74(-0.20%)
Dec 05, 2022 368.32 369.79 362.92 363.91 2,329,074 -5.39(-1.46%)
Dec 02, 2022 360.75 369.58 359.69 369.30 1,954,031 +4.37(+1.20%)
Dec 01, 2022 369.33 369.72 363.12 364.94 2,550,671 -0.74(-0.20%)
Nov 30, 2022 359.75 366.93 356.53 365.68 5,635,074 +7.03(+1.96%)
Nov 29, 2022 359.31 360.78 355.41 358.65 2,238,415 -1.79(-0.50%)
Nov 28, 2022 358.16 364.13 355.74 360.44 2,518,009 +0.51(+0.14%)
Nov 25, 2022 357.62 360.50 356.29 359.93 1,054,446 +3.48(+0.98%)
Nov 23, 2022 356.08 357.19 353.41 356.45 2,022,665 +0.83(+0.23%)
Nov 22, 2022 356.73 357.52 352.10 355.63 2,496,225 -0.29(-0.08%)
Nov 21, 2022 355.14 358.46 350.20 355.91 2,028,716 -0.49(-0.14%)
Nov 18, 2022 357.27 359.36 354.12 356.40 2,457,421 +0.89(+0.25%)
Nov 17, 2022 347.77 357.02 347.57 355.52 2,974,074 +7.73(+2.22%)
Nov 16, 2022 344.90 351.68 344.87 347.79 3,616,420 +2.94(+0.85%)
Nov 15, 2022 351.74 351.79 341.31 344.86 4,241,011 -6.02(-1.72%)
Nov 14, 2022 353.84 355.55 335.17 350.88 4,786,291 +4.67(+1.35%)
Nov 11, 2022 359.82 361.47 338.56 346.20 6,763,300 -16.14(-4.45%)
Nov 10, 2022 360.89 362.62 356.72 362.34 3,046,071 +5.36(+1.50%)
Nov 09, 2022 362.07 363.40 355.65 356.99 2,400,483 -3.33(-0.92%)
Nov 08, 2022 358.83 362.37 355.67 360.32 3,334,193 +1.56(+0.44%)
Nov 07, 2022 351.81 360.65 351.31 358.75 2,602,890 +7.53(+2.14%)
Nov 04, 2022 358.88 359.55 347.22 351.23 3,057,630 -4.20(-1.18%)
Nov 03, 2022 347.94 356.55 345.43 355.42 2,647,702 +6.60(+1.89%)
Nov 02, 2022 348.03 348.82 3,841,955 +2.34(+0.68%)
Nov 01, 2022 339.85 352.78 334.86 346.48 7,134,840 -9.35(-2.63%)
Oct 31, 2022 352.44 357.62 344.40 355.83 4,332,786 +2.15(+0.61%)
Oct 28, 2022 354.09 355.74 350.86 353.67 2,993,877 +3.51(+1.00%)
Oct 27, 2022 352.78 354.87 349.17 350.17 2,388,838 -1.50(-0.43%)
Oct 26, 2022 346.40 355.23 344.38 351.67 2,415,558 +6.44(+1.86%)
Oct 25, 2022 340.52 346.24 337.12 345.23 2,556,831 +3.35(+0.98%)
Oct 24, 2022 338.26 345.68 338.26 341.88 3,435,398 +7.01(+2.09%)
Oct 21, 2022 323.38 336.51 321.12 334.88 3,342,674 +11.50(+3.56%)
Oct 20, 2022 325.42 325.70 320.26 323.38 1,792,271 -0.22(-0.07%)
Oct 19, 2022 329.45 329.82 320.33 323.59 2,460,878 -5.64(-1.71%)
Oct 18, 2022 328.36 329.53 324.65 329.23 2,124,014 +2.23(+0.68%)
Oct 17, 2022 327.03 331.74 326.01 327.00 2,268,959 +1.35(+0.41%)
Oct 14, 2022 325.82 329.49 322.55 325.66 2,270,998 -0.70(-0.21%)
Oct 13, 2022 313.60 327.61 313.58 326.36 2,709,876 +7.40(+2.32%)
Oct 12, 2022 321.72 327.88 318.28 318.95 1,795,774 -2.98(-0.92%)
Oct 11, 2022 314.46 323.34 313.90 321.93 2,644,712 +3.65(+1.15%)
Oct 10, 2022 320.59 321.35 314.70 318.29 1,990,171 -2.72(-0.85%)
Oct 07, 2022 327.21 327.31 319.28 321.01 2,647,444 -6.18(-1.89%)
Oct 06, 2022 322.27 333.39 321.21 327.19 4,372,811 +1.15(+0.35%)
Oct 05, 2022 322.62 328.07 321.85 326.04 2,224,366 +1.86(+0.57%)
Oct 04, 2022 316.61 324.39 316.21 324.18 2,668,387 +8.20(+2.59%)
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.