Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 304.83 308.13 302.57 307.08 262,996 +2.84(+0.93%)
Nov 23, 2022 303.79 305.48 302.62 304.24 493,140 +0.45(+0.15%)
Nov 22, 2022 302.42 304.07 300.87 303.79 834,295 +2.09(+0.69%)
Nov 21, 2022 301.62 304.79 299.05 301.70 607,425 +0.38(+0.13%)
Nov 18, 2022 299.24 302.06 297.28 301.32 875,716 +5.54(+1.87%)
Nov 17, 2022 291.23 295.85 288.44 295.78 718,958 +2.32(+0.79%)
Nov 16, 2022 291.75 294.27 290.58 293.46 578,937 +1.57(+0.54%)
Nov 15, 2022 294.33 297.58 289.64 291.89 613,843 +0.57(+0.20%)
Nov 14, 2022 291.82 298.61 291.30 291.32 579,695 -1.68(-0.57%)
Nov 11, 2022 298.72 298.72 291.25 293.00 739,537 -3.38(-1.14%)
Nov 10, 2022 290.00 296.42 288.18 296.38 998,089 +15.28(+5.44%)
Nov 09, 2022 286.26 287.35 280.82 281.10 680,218 -5.68(-1.98%)
Nov 08, 2022 287.54 289.15 282.54 286.78 775,963 -0.32(-0.11%)
Nov 07, 2022 281.77 288.29 278.73 287.10 595,315 +7.39(+2.64%)
Nov 04, 2022 279.20 279.73 274.34 279.71 576,319 +3.32(+1.20%)
Nov 03, 2022 277.54 280.78 275.87 276.39 517,292 -2.74(-0.98%)
Nov 02, 2022 283.21 286.76 278.87 279.13 713,529 -5.36(-1.88%)
Nov 01, 2022 283.29 286.57 281.81 284.49 816,067 +3.00(+1.07%)
Oct 31, 2022 285.50 286.98 281.47 281.49 1,130,166 -7.15(-2.48%)
Oct 28, 2022 276.66 289.44 272.50 288.64 1,251,331 +6.87(+2.44%)
Oct 27, 2022 278.82 283.25 277.39 281.77 966,861 +5.18(+1.87%)
Oct 26, 2022 280.12 281.95 276.04 276.59 1,147,020 -2.87(-1.03%)
Oct 25, 2022 282.70 282.70 276.53 279.46 951,062 -4.50(-1.59%)
Oct 24, 2022 282.23 285.59 281.39 283.96 784,842 +4.38(+1.57%)
Oct 21, 2022 273.07 280.64 269.85 279.58 1,636,550 +6.39(+2.34%)
Oct 20, 2022 280.44 280.44 272.12 273.19 918,946 -7.20(-2.57%)
Oct 19, 2022 277.52 281.45 276.74 280.39 845,879 +0.60(+0.21%)
Oct 18, 2022 283.64 283.91 275.85 279.79 704,725 +2.81(+1.02%)
Oct 17, 2022 274.41 279.59 273.81 276.97 872,396 +6.69(+2.47%)
Oct 14, 2022 284.04 285.05 269.78 270.29 912,409 -10.67(-3.80%)
Oct 13, 2022 267.61 282.06 265.83 280.95 871,711 +7.62(+2.79%)
Oct 12, 2022 276.99 279.32 273.14 273.34 598,809 -2.36(-0.85%)
Oct 11, 2022 279.07 280.09 273.87 275.69 650,212 -3.35(-1.20%)
Oct 10, 2022 274.43 279.61 273.73 279.05 726,538 +6.47(+2.37%)
Oct 07, 2022 278.31 278.31 270.39 272.58 602,625 -7.59(-2.71%)
Oct 06, 2022 281.84 282.82 279.15 280.18 677,147 -2.06(-0.73%)
Oct 05, 2022 281.23 283.94 279.51 282.23 815,275 -1.54(-0.54%)
Oct 04, 2022 277.55 284.23 277.37 283.77 757,576 +8.71(+3.17%)
Oct 03, 2022 268.85 276.34 266.54 275.06 636,919 +7.70(+2.88%)
Sep 30, 2022 270.35 272.42 267.24 267.35 791,276 -3.07(-1.14%)
Sep 29, 2022 274.01 274.01 268.94 270.43 665,453 -4.31(-1.57%)
Sep 28, 2022 273.47 276.17 271.49 274.74 914,007 +4.29(+1.59%)
Sep 27, 2022 272.40 272.89 267.52 270.44 768,715 +1.14(+0.42%)
Sep 26, 2022 272.99 274.24 268.64 269.31 851,494 -4.08(-1.49%)
Sep 23, 2022 271.75 275.17 269.66 273.39 1,240,533 +1.70(+0.62%)
Sep 22, 2022 272.24 273.39 267.58 271.69 1,054,517 -0.77(-0.28%)
Sep 21, 2022 277.09 281.16 272.31 272.46 865,419 -3.22(-1.17%)
Sep 20, 2022 275.82 277.34 272.35 275.69 597,844 -2.49(-0.89%)
Sep 19, 2022 275.28 278.24 274.53 278.17 613,738 +1.59(+0.57%)
Sep 16, 2022 277.06 279.45 274.54 276.58 1,574,555 -3.00(-1.07%)
Sep 15, 2022 284.08 284.08 279.31 279.59 1,067,039 -3.63(-1.28%)
Sep 14, 2022 283.60 285.15 281.57 283.22 860,416 -0.27(-0.10%)
Sep 13, 2022 288.49 288.73 282.73 283.49 758,634 -9.95(-3.39%)
Sep 12, 2022 291.50 293.80 290.77 293.44 716,553 +1.92(+0.66%)
Sep 09, 2022 290.49 293.45 289.13 291.52 702,482 +1.14(+0.39%)
Sep 08, 2022 286.85 291.71 285.59 290.39 723,709 +2.38(+0.82%)
Sep 07, 2022 281.43 288.30 280.89 288.01 494,567 +7.33(+2.61%)
Sep 06, 2022 278.15 281.88 277.66 280.69 825,325 +2.88(+1.04%)
Sep 02, 2022 282.47 285.53 276.42 277.80 535,593 -2.44(-0.87%)
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.