Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 284.06 286.12 283.19 285.51 2,267,114 -0.43(-0.15%)
Dec 01, 2022 288.00 288.09 279.88 285.94 2,914,569 -0.46(-0.16%)
Nov 30, 2022 282.56 287.96 278.93 286.40 5,775,906 +4.41(+1.56%)
Nov 29, 2022 283.38 283.38 279.68 281.99 2,135,039 -0.63(-0.22%)
Nov 28, 2022 285.00 288.28 282.19 282.62 2,375,897 -1.12(-0.39%)
Nov 25, 2022 281.95 285.57 281.41 283.74 1,234,616 +0.34(+0.12%)
Nov 23, 2022 287.44 289.54 281.60 283.40 2,875,690 -3.65(-1.27%)
Nov 22, 2022 288.01 289.39 283.52 287.05 3,636,024 -1.11(-0.39%)
Nov 21, 2022 289.09 291.60 287.90 288.16 2,795,149 +0.87(+0.30%)
Nov 18, 2022 284.43 288.74 284.43 287.29 2,371,691 -0.01(-0.00%)
Nov 17, 2022 282.92 288.80 282.66 287.30 2,172,135 +3.53(+1.24%)
Nov 16, 2022 284.02 286.99 282.56 283.77 2,443,483 +2.11(+0.75%)
Nov 15, 2022 284.06 287.45 278.30 281.66 2,782,230 -1.69(-0.60%)
Nov 14, 2022 282.75 288.91 282.75 283.35 2,832,193 +0.28(+0.10%)
Nov 11, 2022 286.58 287.38 277.71 283.07 3,277,558 -5.95(-2.06%)
Nov 10, 2022 292.07 292.47 283.40 289.02 4,111,341 +1.35(+0.47%)
Nov 09, 2022 288.02 294.19 287.28 287.67 3,492,057 -2.72(-0.94%)
Nov 08, 2022 280.64 294.64 280.29 290.39 6,955,335 +15.26(+5.55%)
Nov 07, 2022 266.32 275.58 265.92 275.12 2,943,916 +7.93(+2.97%)
Nov 04, 2022 260.15 267.46 258.06 267.20 3,425,600 +3.14(+1.19%)
Nov 03, 2022 266.69 266.76 263.21 264.06 2,798,577 -3.11(-1.16%)
Nov 02, 2022 269.78 273.00 267.11 267.17 2,655,493 -3.03(-1.12%)
Nov 01, 2022 267.76 271.00 266.54 270.20 2,076,805 +1.70(+0.63%)
Oct 31, 2022 267.36 269.95 266.17 268.50 3,054,648 -3.44(-1.26%)
Oct 28, 2022 267.83 272.66 267.28 271.94 2,944,282 +6.54(+2.46%)
Oct 27, 2022 266.17 267.47 264.06 265.40 2,276,460 +0.57(+0.21%)
Oct 26, 2022 261.19 266.15 259.72 264.84 3,032,214 +6.62(+2.57%)
Oct 25, 2022 258.71 260.00 255.43 258.21 2,566,452 -1.32(-0.51%)
Oct 24, 2022 253.21 259.80 253.16 259.53 2,902,954 +9.31(+3.72%)
Oct 21, 2022 245.83 250.66 245.32 250.22 3,555,520 +4.46(+1.81%)
Oct 20, 2022 245.86 247.36 244.33 245.76 2,072,205 -0.73(-0.30%)
Oct 19, 2022 249.59 250.62 245.25 246.49 1,895,959 -3.90(-1.56%)
Oct 18, 2022 252.12 252.96 249.31 250.40 2,074,253 -0.80(-0.32%)
Oct 17, 2022 249.70 251.69 247.78 251.20 2,594,872 +1.58(+0.63%)
Oct 14, 2022 250.28 251.38 248.52 249.62 2,884,168 -0.32(-0.13%)
Oct 13, 2022 243.10 250.64 241.18 249.94 3,311,569 +5.18(+2.12%)
Oct 12, 2022 242.69 247.03 241.75 244.75 2,657,954 +0.99(+0.41%)
Oct 11, 2022 237.85 248.77 236.22 243.76 6,298,990 +13.20(+5.72%)
Oct 10, 2022 229.50 232.54 228.32 230.56 1,641,495 +3.10(+1.36%)
Oct 07, 2022 228.43 229.93 227.01 227.46 2,074,218 -1.90(-0.83%)
Oct 06, 2022 230.93 231.54 228.65 229.36 1,535,162 -2.86(-1.23%)
Oct 05, 2022 231.04 233.81 229.38 232.22 2,074,500 +0.80(+0.34%)
Oct 04, 2022 229.40 232.49 228.22 231.43 2,347,027 +2.56(+1.12%)
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.