Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 438.84 462.86 432.38 462.85 2,277,898 +29.72(+6.86%)
Nov 29, 2022 438.02 441.21 431.20 433.13 921,577 -1.16(-0.27%)
Nov 28, 2022 437.20 442.23 432.56 434.29 1,206,787 -9.82(-2.21%)
Nov 25, 2022 447.13 449.68 444.11 444.11 391,461 -7.98(-1.77%)
Nov 23, 2022 447.87 459.28 446.81 452.09 840,628 +5.66(+1.27%)
Nov 22, 2022 443.28 447.18 435.22 446.43 1,440,584 +5.36(+1.22%)
Nov 21, 2022 441.96 444.35 435.44 441.07 954,192 -6.42(-1.43%)
Nov 18, 2022 461.21 461.75 439.58 447.49 1,772,482 -4.37(-0.97%)
Nov 17, 2022 437.31 455.27 436.02 451.86 1,573,813 +5.66(+1.27%)
Nov 16, 2022 449.71 455.26 443.00 446.19 3,068,747 -34.65(-7.21%)
Nov 15, 2022 490.97 492.56 472.42 480.84 2,265,394 +9.84(+2.09%)
Nov 14, 2022 485.65 490.27 470.19 471.00 2,395,210 -19.71(-4.02%)
Nov 11, 2022 472.24 494.37 470.47 490.71 2,661,738 +15.10(+3.17%)
Nov 10, 2022 450.36 475.98 445.86 475.62 3,792,336 +51.61(+12.17%)
Nov 09, 2022 427.07 434.26 421.45 424.01 1,738,525 -11.88(-2.72%)
Nov 08, 2022 434.06 439.89 422.10 435.88 2,271,303 +9.69(+2.27%)
Nov 07, 2022 414.95 426.82 410.78 426.19 1,922,996 +15.12(+3.68%)
Nov 04, 2022 401.58 411.62 396.10 411.07 2,472,571 +25.59(+6.64%)
Nov 03, 2022 380.86 391.41 376.96 385.48 1,690,625 -2.06(-0.53%)
Nov 02, 2022 403.26 386.81 387.54 2,218,287 -16.84(-4.17%)
Nov 01, 2022 404.67 408.55 398.27 404.38 1,600,432 +7.77(+1.96%)
Oct 31, 2022 396.70 402.22 391.13 396.61 1,915,700 -0.79(-0.20%)
Oct 28, 2022 382.63 398.74 381.66 397.41 1,852,864 +16.15(+4.24%)
Oct 27, 2022 381.11 389.93 373.79 381.26 2,335,835 +3.44(+0.91%)
Oct 26, 2022 366.70 385.90 366.24 377.82 2,468,794 +5.62(+1.51%)
Oct 25, 2022 367.45 378.71 367.45 372.19 1,785,567 +5.78(+1.58%)
Oct 24, 2022 362.96 369.56 357.18 366.41 2,053,105 +4.57(+1.26%)
Oct 21, 2022 347.81 365.33 347.81 361.84 2,823,512 +13.15(+3.77%)
Oct 20, 2022 333.74 359.52 327.30 348.69 5,995,718 +25.27(+7.81%)
Oct 19, 2022 315.90 325.49 312.24 323.42 2,740,277 +7.86(+2.49%)
Oct 18, 2022 320.46 325.14 309.33 315.56 2,559,176 +6.51(+2.11%)
Oct 17, 2022 320.41 322.55 306.40 309.06 5,248,903 +0.46(+0.15%)
Oct 14, 2022 333.74 334.11 307.96 308.60 3,102,743 -25.14(-7.53%)
Oct 13, 2022 296.37 337.76 293.55 333.74 4,622,634 +16.29(+5.13%)
Oct 12, 2022 322.13 324.24 316.64 317.44 3,741,715 -3.01(-0.94%)
Oct 11, 2022 338.33 343.17 315.81 320.45 5,422,137 -23.19(-6.75%)
Oct 10, 2022 362.51 362.83 333.55 343.64 4,031,935 -23.63(-6.43%)
Oct 07, 2022 378.87 380.82 364.27 367.28 2,122,575 -22.30(-5.72%)
Oct 06, 2022 390.57 399.22 387.24 389.58 1,386,565 -2.26(-0.58%)
Oct 05, 2022 384.03 396.54 377.24 391.84 1,435,857 -0.70(-0.18%)
Oct 04, 2022 394.65 400.26 389.49 392.55 2,098,989 +10.73(+2.81%)
Oct 03, 2022 364.79 388.75 363.24 381.82 2,581,595 +23.20(+6.47%)
Sep 30, 2022 351.02 365.98 350.78 358.62 1,948,471 -4.46(-1.23%)
Sep 29, 2022 367.59 367.86 356.88 363.07 1,599,340 -10.88(-2.91%)
Sep 28, 2022 365.88 375.87 364.74 373.95 1,106,667 +4.85(+1.31%)
Sep 27, 2022 372.19 373.95 361.89 369.10 1,207,413 +5.15(+1.42%)
Sep 26, 2022 373.00 377.52 363.63 363.94 1,148,229 -8.94(-2.40%)
Sep 23, 2022 374.71 376.14 366.04 372.88 1,492,453 -6.14(-1.62%)
Sep 22, 2022 386.49 388.68 378.03 379.02 1,550,984 -11.58(-2.96%)
Sep 21, 2022 396.73 409.93 390.40 390.61 1,083,750 -4.65(-1.18%)
Sep 20, 2022 395.31 397.12 391.38 395.26 911,057 -5.70(-1.42%)
Sep 19, 2022 395.08 405.52 395.08 400.96 955,717 +0.00(+0.00%)
Sep 16, 2022 400.02 405.52 395.06 400.96 1,899,665 -4.13(-1.02%)
Sep 15, 2022 410.21 413.82 399.48 405.10 1,222,542 -8.15(-1.97%)
Sep 14, 2022 415.45 418.05 406.25 413.25 1,083,455 +1.25(+0.30%)
Sep 13, 2022 420.34 423.44 409.76 412.00 1,933,025 -24.59(-5.63%)
Sep 12, 2022 436.57 442.62 431.51 436.58 1,023,396 -3.40(-0.77%)
Sep 09, 2022 436.68 442.01 434.74 439.98 1,325,162 +11.34(+2.65%)
Sep 08, 2022 415.15 434.03 413.85 428.64 1,455,434 +6.99(+1.66%)
Sep 07, 2022 418.72 426.46 411.93 421.65 1,230,539 +5.11(+1.23%)
Sep 06, 2022 419.09 423.36 411.76 416.54 1,191,867 -3.37(-0.80%)
Sep 02, 2022 425.98 432.80 417.20 419.90 1,401,619 -1.79(-0.42%)
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.