Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 439.89 463.97 433.41 463.96 2,272,448 +29.79(+6.86%)
Nov 29, 2022 439.07 442.27 432.23 434.17 919,372 -1.16(-0.27%)
Nov 28, 2022 438.25 443.29 433.60 435.33 1,203,900 -9.84(-2.21%)
Nov 25, 2022 448.20 450.76 445.17 445.17 390,525 -8.00(-1.77%)
Nov 23, 2022 448.94 460.38 447.88 453.17 838,617 +5.68(+1.27%)
Nov 22, 2022 444.35 448.25 436.26 447.50 1,437,137 +5.37(+1.22%)
Nov 21, 2022 443.02 445.42 436.49 442.12 951,909 -6.43(-1.43%)
Nov 18, 2022 462.32 462.86 440.64 448.56 1,768,241 -4.38(-0.97%)
Nov 17, 2022 438.36 456.37 437.07 452.94 1,570,048 +5.68(+1.27%)
Nov 16, 2022 450.79 456.36 444.06 447.26 3,061,405 -34.73(-7.21%)
Nov 15, 2022 492.15 493.74 473.55 481.99 2,259,975 +9.86(+2.09%)
Nov 14, 2022 486.81 491.45 471.31 472.13 2,389,479 -19.76(-4.02%)
Nov 11, 2022 473.37 495.56 471.60 491.89 2,655,370 +15.14(+3.17%)
Nov 10, 2022 451.44 477.12 446.93 476.76 3,783,263 +51.73(+12.17%)
Nov 09, 2022 428.10 435.30 422.46 425.02 1,734,365 -11.90(-2.72%)
Nov 08, 2022 435.10 440.95 423.11 436.93 2,265,869 +9.71(+2.27%)
Nov 07, 2022 415.95 427.84 411.77 427.22 1,918,395 +15.16(+3.68%)
Nov 04, 2022 402.54 412.61 397.05 412.06 2,466,655 +25.65(+6.64%)
Nov 03, 2022 381.77 392.35 377.86 386.41 1,686,580 -2.06(-0.53%)
Nov 02, 2022 404.22 387.73 388.47 2,212,980 -16.88(-4.17%)
Nov 01, 2022 405.64 409.53 399.22 405.35 1,596,603 +7.79(+1.96%)
Oct 31, 2022 397.65 403.18 392.07 397.56 1,911,117 -0.79(-0.20%)
Oct 28, 2022 383.55 399.69 382.58 398.36 1,848,431 +16.19(+4.24%)
Oct 27, 2022 382.03 390.87 374.69 382.17 2,330,246 +3.45(+0.91%)
Oct 26, 2022 367.58 386.83 367.12 378.73 2,462,887 +5.64(+1.51%)
Oct 25, 2022 368.33 379.62 368.33 373.09 1,781,295 +5.80(+1.58%)
Oct 24, 2022 363.83 370.45 358.03 367.29 2,048,193 +4.59(+1.26%)
Oct 21, 2022 348.64 366.21 348.64 362.71 2,816,757 +13.18(+3.77%)
Oct 20, 2022 334.54 360.38 328.08 349.53 5,981,373 +25.33(+7.81%)
Oct 19, 2022 316.66 326.27 312.99 324.19 2,733,721 +7.88(+2.49%)
Oct 18, 2022 321.23 325.92 310.07 316.32 2,553,054 +6.52(+2.10%)
Oct 17, 2022 321.18 323.32 307.13 309.80 5,236,345 +0.46(+0.15%)
Oct 14, 2022 334.54 334.91 308.70 309.33 3,095,320 -25.20(-7.53%)
Oct 13, 2022 297.08 338.57 294.25 334.54 4,611,574 +16.33(+5.13%)
Oct 12, 2022 322.90 325.02 317.40 318.20 3,732,763 -3.01(-0.94%)
Oct 11, 2022 339.14 344.00 316.56 321.22 5,409,164 -23.25(-6.75%)
Oct 10, 2022 363.38 363.70 334.35 344.47 4,022,289 -23.69(-6.44%)
Oct 07, 2022 379.78 381.73 365.15 368.16 2,117,497 -22.35(-5.72%)
Oct 06, 2022 391.50 400.18 388.16 390.51 1,383,248 -2.27(-0.58%)
Oct 05, 2022 384.95 397.50 378.15 392.78 1,432,422 -0.71(-0.18%)
Oct 04, 2022 395.60 401.22 390.42 393.49 2,093,967 +10.75(+2.81%)
Oct 03, 2022 365.66 389.69 364.11 382.73 2,575,418 +23.26(+6.47%)
Sep 30, 2022 351.86 366.86 351.62 359.48 1,943,809 -4.47(-1.23%)
Sep 29, 2022 368.47 368.74 357.74 363.94 1,595,514 -10.90(-2.91%)
Sep 28, 2022 366.76 376.77 365.62 374.85 1,104,020 +4.86(+1.31%)
Sep 27, 2022 373.09 374.85 362.76 369.98 1,204,524 +5.17(+1.42%)
Sep 26, 2022 373.89 378.42 364.50 364.82 1,145,482 -8.96(-2.40%)
Sep 23, 2022 375.61 377.05 366.92 373.78 1,488,883 -6.16(-1.62%)
Sep 22, 2022 387.42 389.61 378.94 379.93 1,547,274 -11.61(-2.96%)
Sep 21, 2022 397.68 410.92 391.34 391.54 1,081,157 -4.67(-1.18%)
Sep 20, 2022 396.26 398.07 392.32 396.21 908,878 -5.72(-1.42%)
Sep 19, 2022 396.03 406.49 396.03 401.93 953,431 +0.00(+0.00%)
Sep 16, 2022 400.98 406.49 396.01 401.93 1,895,120 -4.14(-1.02%)
Sep 15, 2022 411.20 414.81 400.44 406.07 1,219,617 -8.17(-1.97%)
Sep 14, 2022 416.45 419.05 407.23 414.24 1,080,863 +1.26(+0.30%)
Sep 13, 2022 421.35 424.46 410.75 412.98 1,928,400 -24.65(-5.63%)
Sep 12, 2022 437.62 443.68 432.54 437.63 1,020,948 -3.41(-0.77%)
Sep 09, 2022 437.73 443.07 435.78 441.04 1,321,992 +11.37(+2.65%)
Sep 08, 2022 416.15 435.07 414.85 429.67 1,451,952 +7.00(+1.66%)
Sep 07, 2022 419.73 427.49 412.92 422.66 1,227,596 +5.13(+1.23%)
Sep 06, 2022 420.10 424.37 412.75 417.54 1,189,016 -3.38(-0.80%)
Sep 02, 2022 427.00 433.83 418.21 420.91 1,398,266 -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.