Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 351.52 354.78 350.62 351.99 474,836 -4.28(-1.20%)
Dec 01, 2022 351.99 357.40 348.94 356.27 411,232 +5.90(+1.68%)
Nov 30, 2022 339.95 350.93 339.10 350.37 747,920 +10.29(+3.03%)
Nov 29, 2022 344.11 345.44 338.98 340.08 382,646 -4.95(-1.43%)
Nov 28, 2022 340.29 345.99 340.29 345.03 649,202 +2.46(+0.72%)
Nov 25, 2022 344.30 346.26 342.00 342.57 337,532 -0.70(-0.20%)
Nov 23, 2022 342.99 345.93 341.75 343.27 193,711 +0.51(+0.15%)
Nov 22, 2022 339.96 343.10 337.88 342.76 315,151 +4.49(+1.33%)
Nov 21, 2022 336.58 340.94 335.07 338.27 360,913 +0.58(+0.17%)
Nov 18, 2022 336.77 338.51 333.61 337.69 307,762 +5.07(+1.52%)
Nov 17, 2022 331.37 333.10 327.55 332.62 466,543 -3.33(-0.99%)
Nov 16, 2022 337.33 342.38 335.21 335.95 401,956 -2.49(-0.74%)
Nov 15, 2022 339.23 343.20 335.54 338.44 385,471 +4.06(+1.21%)
Nov 14, 2022 333.01 340.69 332.97 334.38 359,740 -0.88(-0.26%)
Nov 11, 2022 343.00 346.35 334.84 335.26 543,488 -5.64(-1.65%)
Nov 10, 2022 335.07 341.77 333.60 340.90 493,553 +17.17(+5.30%)
Nov 09, 2022 324.97 329.43 322.60 323.73 359,411 -3.49(-1.07%)
Nov 08, 2022 319.90 329.62 319.90 327.22 414,146 +7.54(+2.36%)
Nov 07, 2022 319.51 321.83 315.75 319.68 383,585 +0.18(+0.06%)
Nov 04, 2022 323.47 323.47 313.00 319.50 588,710 +0.20(+0.06%)
Nov 03, 2022 317.30 322.67 311.11 319.30 516,730 +0.79(+0.25%)
Nov 02, 2022 326.50 330.40 316.48 318.51 789,324 -6.49(-2.00%)
Nov 01, 2022 314.44 327.99 314.16 325.00 1,346,636 +23.08(+7.64%)
Oct 31, 2022 300.85 304.06 298.20 301.92 495,426 -0.09(-0.03%)
Oct 28, 2022 292.46 302.50 292.46 302.01 426,351 +9.94(+3.40%)
Oct 27, 2022 294.75 297.63 291.30 292.07 602,299 -0.86(-0.29%)
Oct 26, 2022 296.81 301.93 292.93 292.93 542,222 -6.00(-2.01%)
Oct 25, 2022 293.91 299.86 292.80 298.93 589,703 +4.66(+1.58%)
Oct 24, 2022 290.94 294.28 288.35 294.27 509,220 +4.52(+1.56%)
Oct 21, 2022 279.19 290.17 277.08 289.75 468,500 +9.20(+3.28%)
Oct 20, 2022 287.76 289.08 278.53 280.55 368,554 -5.72(-2.00%)
Oct 19, 2022 288.32 289.16 281.74 286.27 416,907 -3.78(-1.30%)
Oct 18, 2022 293.84 296.24 286.96 290.05 515,086 +4.44(+1.55%)
Oct 17, 2022 283.05 290.27 283.05 285.61 521,016 +7.28(+2.62%)
Oct 14, 2022 293.35 294.72 277.71 278.33 403,098 -11.22(-3.87%)
Oct 13, 2022 280.11 292.30 277.08 289.55 416,963 +1.29(+0.45%)
Oct 12, 2022 290.86 291.39 286.90 288.26 317,151 -0.98(-0.34%)
Oct 11, 2022 289.15 292.57 285.72 289.24 329,280 -0.64(-0.22%)
Oct 10, 2022 294.38 296.14 284.02 289.88 359,616 -4.13(-1.40%)
Oct 07, 2022 297.54 297.63 291.79 294.01 360,547 -6.75(-2.24%)
Oct 06, 2022 299.60 305.25 297.73 300.76 427,854 +0.98(+0.33%)
Oct 05, 2022 292.02 301.44 292.02 299.78 413,250 +4.93(+1.67%)
Oct 04, 2022 292.69 297.28 290.78 294.85 387,081 +10.49(+3.69%)
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.