Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 285.53 295.01 283.22 294.88 7,566,955 +3.76(+1.29%)
Dec 29, 2022 283.18 295.50 281.01 291.12 9,584,019 +14.22(+5.14%)
Dec 28, 2022 281.92 285.19 273.41 276.90 5,983,983 -7.27(-2.56%)
Dec 27, 2022 293.19 293.57 282.13 284.17 5,865,816 -10.79(-3.66%)
Dec 23, 2022 296.18 298.46 291.91 294.96 4,251,164 -2.79(-0.94%)
Dec 22, 2022 298.09 298.88 290.81 297.75 7,852,042 -0.33(-0.11%)
Dec 21, 2022 289.99 300.66 286.50 298.08 6,363,435 +9.89(+3.43%)
Dec 20, 2022 281.24 289.28 280.81 288.19 6,912,691 -0.11(-0.04%)
Dec 19, 2022 289.73 292.25 286.13 288.30 6,152,143 -2.41(-0.83%)
Dec 16, 2022 288.76 294.72 288.70 290.71 14,103,599 +0.30(+0.10%)
Dec 15, 2022 302.12 303.39 286.55 290.41 17,727,830 -27.42(-8.63%)
Dec 14, 2022 318.97 324.71 314.42 317.83 7,532,088 -2.51(-0.78%)
Dec 13, 2022 328.00 332.72 317.20 320.34 10,752,745 +5.07(+1.61%)
Dec 12, 2022 320.00 323.18 308.85 315.27 10,150,731 -4.74(-1.48%)
Dec 09, 2022 321.45 329.00 319.52 320.01 14,364,113 +9.75(+3.14%)
Dec 08, 2022 309.11 312.38 304.81 310.26 7,198,579 +1.84(+0.60%)
Dec 07, 2022 306.50 309.61 302.10 308.42 7,816,151 +2.86(+0.94%)
Dec 06, 2022 311.00 313.22 303.13 305.56 7,190,255 -7.03(-2.25%)
Dec 05, 2022 316.46 322.77 310.92 312.59 8,412,275 -7.82(-2.44%)
Dec 02, 2022 310.49 321.99 310.00 320.41 12,690,681 +3.46(+1.09%)
Dec 01, 2022 303.99 319.80 303.03 316.95 14,652,445 +11.42(+3.74%)
Nov 30, 2022 281.37 308.26 280.41 305.53 16,056,693 +24.57(+8.75%)
Nov 29, 2022 282.50 282.96 275.94 280.96 5,782,595 -0.21(-0.07%)
Nov 28, 2022 284.00 289.55 280.53 281.17 4,703,439 -4.37(-1.53%)
Nov 25, 2022 289.00 289.21 284.17 285.54 3,235,953 -5.96(-2.04%)
Nov 23, 2022 285.91 292.47 283.76 291.50 5,919,039 +4.81(+1.68%)
Nov 22, 2022 284.99 286.98 277.34 286.69 6,238,717 +1.64(+0.58%)
Nov 21, 2022 291.00 291.87 282.66 285.05 7,247,724 -2.93(-1.02%)
Nov 18, 2022 297.33 298.00 287.00 287.98 8,400,157 -7.30(-2.47%)
Nov 17, 2022 294.72 299.82 291.00 295.28 9,806,845 -10.74(-3.51%)
Nov 16, 2022 309.94 310.49 303.61 306.02 8,034,157 -4.18(-1.35%)
Nov 15, 2022 309.20 312.71 302.55 310.20 14,609,634 +10.93(+3.65%)
Nov 14, 2022 290.00 311.00 288.19 299.27 17,978,520 +9.14(+3.15%)
Nov 11, 2022 274.47 290.66 271.56 290.13 9,573,834 +15.16(+5.51%)
Nov 10, 2022 265.99 275.36 260.09 274.97 9,656,846 +20.31(+7.98%)
Nov 09, 2022 259.66 260.90 254.22 254.66 7,259,638 -8.80(-3.34%)
Nov 08, 2022 259.92 266.08 256.88 263.46 7,664,379 +4.86(+1.88%)
Nov 07, 2022 261.06 261.15 252.09 258.60 7,919,586 -2.19(-0.84%)
Nov 04, 2022 272.02 274.97 255.32 260.79 11,124,898 -8.27(-3.07%)
Nov 03, 2022 271.25 276.29 268.80 269.06 7,052,929 -3.94(-1.44%)
Nov 02, 2022 286.40 272.84 273.00 10,356,952 -13.75(-4.80%)
Nov 01, 2022 296.17 299.70 286.42 286.75 6,913,728 -5.13(-1.76%)
Oct 31, 2022 295.13 297.62 289.50 291.88 7,501,602 -3.84(-1.30%)
Oct 28, 2022 297.70 301.19 292.29 295.72 9,960,594 -1.22(-0.41%)
Oct 27, 2022 298.33 305.21 294.78 296.94 14,603,541 -1.68(-0.56%)
Oct 26, 2022 290.04 305.63 288.04 298.62 15,733,183 +7.60(+2.61%)
Oct 25, 2022 286.95 297.59 285.55 291.02 15,079,774 +8.57(+3.03%)
Oct 24, 2022 290.23 290.49 280.36 282.45 13,322,079 -7.12(-2.46%)
Oct 21, 2022 268.95 290.75 265.68 289.57 24,900,824 +21.41(+7.98%)
Oct 20, 2022 272.78 278.38 266.38 268.16 17,199,188 -4.22(-1.55%)
Oct 19, 2022 265.00 279.30 262.66 272.38 46,668,584 +31.52(+13.09%)
Oct 18, 2022 249.80 250.37 237.73 240.86 25,621,590 -4.24(-1.73%)
Oct 17, 2022 234.41 249.92 234.40 245.10 21,027,492 +15.10(+6.57%)
Oct 14, 2022 237.80 238.80 229.51 230.00 15,293,503 -2.51(-1.08%)
Oct 13, 2022 212.69 234.47 211.73 232.51 17,498,028 +11.64(+5.27%)
Oct 12, 2022 214.30 223.67 212.64 220.87 12,946,332 +6.58(+3.07%)
Oct 11, 2022 226.05 230.44 213.70 214.29 15,272,621 -15.69(-6.82%)
Oct 10, 2022 225.64 233.83 224.23 229.98 9,988,941 +5.23(+2.33%)
Oct 07, 2022 235.77 237.33 224.28 224.75 9,806,129 -15.27(-6.36%)
Oct 06, 2022 236.68 244.28 233.91 240.02 9,180,054 +3.29(+1.39%)
Oct 05, 2022 238.76 241.59 227.38 236.73 10,819,287 -4.01(-1.67%)
Oct 04, 2022 244.84 245.80 233.25 240.74 13,922,147 +1.70(+0.71%)
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.