Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 362.13 362.59 356.83 360.51 1,408,634 -1.16(-0.32%)
Dec 29, 2022 362.74 365.54 361.12 361.67 1,093,417 +1.77(+0.49%)
Dec 28, 2022 360.83 362.65 358.63 359.90 1,011,225 +0.33(+0.09%)
Dec 27, 2022 364.11 364.34 359.02 359.56 1,434,431 -2.98(-0.82%)
Dec 23, 2022 359.50 362.54 357.19 362.54 1,045,505 +2.55(+0.71%)
Dec 22, 2022 361.97 364.37 357.01 359.99 1,987,018 -2.66(-0.73%)
Dec 21, 2022 357.34 365.28 355.94 362.65 2,243,916 +8.25(+2.33%)
Dec 20, 2022 353.27 356.18 351.15 354.40 2,309,180 +1.83(+0.52%)
Dec 19, 2022 352.60 354.46 349.44 352.56 2,697,341 -2.06(-0.58%)
Dec 16, 2022 352.71 355.23 349.99 354.62 6,710,853 -0.14(-0.04%)
Dec 15, 2022 355.40 358.66 351.49 354.76 3,490,529 -3.44(-0.96%)
Dec 14, 2022 353.78 364.04 351.85 358.20 5,170,250 +4.77(+1.35%)
Dec 13, 2022 356.36 367.31 353.10 353.43 5,110,659 -8.46(-2.34%)
Dec 12, 2022 357.64 362.47 357.22 361.90 2,678,305 +6.17(+1.73%)
Dec 09, 2022 367.56 368.55 355.55 355.73 2,828,401 -10.64(-2.90%)
Dec 08, 2022 367.82 367.82 361.16 366.37 2,121,846 -0.18(-0.05%)
Dec 07, 2022 363.94 369.77 363.38 366.55 1,652,776 +3.38(+0.93%)
Dec 06, 2022 361.65 365.24 360.19 363.17 1,999,482 -0.74(-0.20%)
Dec 05, 2022 368.31 369.78 362.91 363.91 2,329,114 -5.39(-1.46%)
Dec 02, 2022 360.74 369.57 359.68 369.30 1,954,064 +4.37(+1.20%)
Dec 01, 2022 369.33 369.72 363.12 364.93 2,550,715 -0.74(-0.20%)
Nov 30, 2022 359.75 366.92 356.53 365.67 5,635,170 +7.03(+1.96%)
Nov 29, 2022 359.31 360.77 355.38 358.64 2,238,454 -1.79(-0.50%)
Nov 28, 2022 358.15 364.12 355.74 360.44 2,518,052 +0.51(+0.14%)
Nov 25, 2022 357.61 360.50 356.28 359.93 1,054,464 +3.48(+0.98%)
Nov 23, 2022 356.07 357.19 353.40 356.45 2,022,700 +0.83(+0.23%)
Nov 22, 2022 356.72 357.51 352.09 355.62 2,496,267 -0.29(-0.08%)
Nov 21, 2022 355.14 358.46 350.19 355.91 2,028,751 -0.49(-0.14%)
Nov 18, 2022 357.27 359.36 354.11 356.40 2,457,463 +0.89(+0.25%)
Nov 17, 2022 347.77 357.02 347.57 355.51 2,974,124 +7.73(+2.22%)
Nov 16, 2022 344.90 351.68 344.86 347.79 3,616,482 +2.94(+0.85%)
Nov 15, 2022 351.74 351.79 341.31 344.85 4,241,083 -6.02(-1.72%)
Nov 14, 2022 353.84 355.54 335.16 350.87 4,786,373 +4.67(+1.35%)
Nov 11, 2022 359.82 361.46 338.55 346.20 6,763,415 -16.14(-4.45%)
Nov 10, 2022 360.88 362.61 356.71 362.33 3,046,122 +5.36(+1.50%)
Nov 09, 2022 362.06 363.40 355.64 356.98 2,400,524 -3.33(-0.92%)
Nov 08, 2022 358.83 362.36 355.67 360.31 3,334,250 +1.56(+0.44%)
Nov 07, 2022 351.80 360.64 351.31 358.75 2,602,934 +7.53(+2.14%)
Nov 04, 2022 358.88 359.54 347.22 351.22 3,057,682 -4.20(-1.18%)
Nov 03, 2022 347.93 356.55 345.42 355.42 2,647,747 +6.60(+1.89%)
Nov 02, 2022 348.03 348.81 3,842,020 +2.34(+0.68%)
Nov 01, 2022 339.84 352.77 334.85 346.47 7,134,961 -9.35(-2.63%)
Oct 31, 2022 352.44 357.62 344.39 355.82 4,332,860 +2.15(+0.61%)
Oct 28, 2022 354.08 355.73 350.86 353.67 2,993,928 +3.51(+1.00%)
Oct 27, 2022 352.77 354.86 349.17 350.16 2,388,878 -1.50(-0.43%)
Oct 26, 2022 346.40 355.22 344.37 351.66 2,415,599 +6.44(+1.86%)
Oct 25, 2022 340.52 346.23 337.11 345.23 2,556,874 +3.35(+0.98%)
Oct 24, 2022 338.26 345.68 338.26 341.88 3,435,456 +7.01(+2.09%)
Oct 21, 2022 323.37 336.50 321.11 334.87 3,342,731 +11.50(+3.56%)
Oct 20, 2022 325.42 325.70 320.26 323.37 1,792,301 -0.22(-0.07%)
Oct 19, 2022 329.44 329.82 320.32 323.59 2,460,920 -5.64(-1.71%)
Oct 18, 2022 328.35 329.52 324.65 329.23 2,124,050 +2.23(+0.68%)
Oct 17, 2022 327.03 331.73 326.00 327.00 2,268,997 +1.35(+0.41%)
Oct 14, 2022 325.82 329.48 322.54 325.65 2,271,036 -0.70(-0.21%)
Oct 13, 2022 313.59 327.60 313.57 326.35 2,709,922 +7.40(+2.32%)
Oct 12, 2022 321.71 327.87 318.27 318.95 1,795,804 -2.98(-0.92%)
Oct 11, 2022 314.46 323.33 313.90 321.93 2,644,757 +3.65(+1.15%)
Oct 10, 2022 320.58 321.34 314.69 318.28 1,990,204 -2.72(-0.85%)
Oct 07, 2022 327.20 327.30 319.27 321.00 2,647,488 -6.18(-1.89%)
Oct 06, 2022 322.26 333.38 321.21 327.18 4,372,885 +1.15(+0.35%)
Oct 05, 2022 322.62 328.07 321.85 326.04 2,224,404 +1.86(+0.57%)
Oct 04, 2022 316.60 324.38 316.21 324.18 2,668,432 +8.19(+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.