Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 313.35 315.51 311.16 314.79 801,573 +1.68(+0.54%)
Jan 30, 2023 314.55 317.18 312.38 313.11 941,418 -1.74(-0.55%)
Jan 27, 2023 319.60 319.78 313.32 314.84 922,190 -5.46(-1.71%)
Jan 26, 2023 318.66 321.45 317.84 320.31 672,339 +1.89(+0.59%)
Jan 25, 2023 315.89 318.63 312.30 318.41 751,685 -1.40(-0.44%)
Jan 24, 2023 321.81 323.42 318.61 319.81 497,365 -1.63(-0.51%)
Jan 23, 2023 320.33 323.75 317.48 321.44 636,785 +0.58(+0.18%)
Jan 20, 2023 314.55 320.86 312.53 320.86 999,856 +6.35(+2.02%)
Jan 19, 2023 306.74 316.84 306.74 314.51 1,170,858 +4.80(+1.55%)
Jan 18, 2023 312.25 314.13 309.01 309.71 917,966 -2.81(-0.90%)
Jan 17, 2023 312.94 315.04 310.85 312.52 768,413 -0.23(-0.07%)
Jan 13, 2023 310.69 313.27 309.83 312.74 687,087 +1.28(+0.41%)
Jan 12, 2023 308.83 312.60 304.55 311.46 741,553 +3.63(+1.18%)
Jan 11, 2023 303.36 307.96 303.16 307.83 528,278 +4.79(+1.58%)
Jan 10, 2023 302.18 303.35 299.68 303.04 566,083 +0.99(+0.33%)
Jan 09, 2023 303.93 307.99 301.52 302.06 719,177 -0.99(-0.33%)
Jan 06, 2023 299.16 304.96 295.69 303.04 697,979 +6.88(+2.32%)
Jan 05, 2023 297.89 298.68 294.36 296.16 586,823 -2.34(-0.78%)
Jan 04, 2023 297.51 299.76 295.99 298.50 595,314 +3.25(+1.10%)
Jan 03, 2023 296.85 297.79 292.36 295.24 538,878 -0.71(-0.24%)
Dec 30, 2022 297.12 297.83 292.78 295.95 439,123 -3.19(-1.07%)
Dec 29, 2022 297.76 300.29 294.40 299.15 410,356 +3.82(+1.29%)
Dec 28, 2022 297.51 298.42 295.14 295.33 390,165 -1.44(-0.49%)
Dec 27, 2022 296.61 298.22 295.38 296.77 343,701 +0.38(+0.13%)
Dec 23, 2022 295.03 297.93 294.08 296.39 436,105 +0.43(+0.15%)
Dec 22, 2022 297.23 298.74 292.43 295.96 523,078 -2.84(-0.95%)
Dec 21, 2022 295.44 298.87 294.16 298.80 644,523 +5.15(+1.75%)
Dec 20, 2022 294.57 296.28 290.90 293.65 572,218 +0.74(+0.25%)
Dec 19, 2022 292.78 295.86 291.06 292.91 903,531 -1.68(-0.57%)
Dec 16, 2022 296.83 296.83 290.88 294.59 2,168,242 -4.83(-1.61%)
Dec 15, 2022 297.14 301.56 294.41 299.42 1,030,303 -2.44(-0.81%)
Dec 14, 2022 304.85 310.25 301.79 301.87 1,166,410 -3.80(-1.24%)
Dec 13, 2022 308.92 310.07 304.12 305.66 926,933 +2.36(+0.78%)
Dec 12, 2022 302.34 304.24 299.72 303.31 927,801 +1.89(+0.63%)
Dec 09, 2022 302.22 304.05 300.86 301.41 708,047 -0.88(-0.29%)
Dec 08, 2022 299.08 302.40 298.41 302.29 1,015,006 +2.40(+0.80%)
Dec 07, 2022 303.70 304.94 299.19 299.89 799,792 -3.77(-1.24%)
Dec 06, 2022 304.73 305.93 303.15 303.66 871,189 -0.77(-0.25%)
Dec 05, 2022 300.99 307.10 300.99 304.43 993,851 +1.93(+0.64%)
Dec 02, 2022 295.83 303.63 295.40 302.50 819,037 +3.66(+1.22%)
Dec 01, 2022 305.67 305.67 298.14 298.84 1,037,786 -5.14(-1.69%)
Nov 30, 2022 297.30 304.69 296.55 303.98 1,338,705 +5.47(+1.83%)
Nov 29, 2022 299.99 302.63 297.96 298.50 728,955 -2.50(-0.83%)
Nov 28, 2022 301.00 303.79 300.47 301.01 943,575 -1.78(-0.59%)
Nov 25, 2022 300.58 303.83 298.35 302.79 266,718 +2.80(+0.93%)
Nov 23, 2022 299.55 301.22 298.40 299.99 500,119 +0.44(+0.15%)
Nov 22, 2022 298.20 299.83 296.67 299.55 846,103 +2.06(+0.69%)
Nov 21, 2022 297.41 300.54 294.88 297.49 616,022 +0.37(+0.13%)
Nov 18, 2022 295.06 297.84 293.13 297.12 888,110 +5.46(+1.87%)
Nov 17, 2022 287.17 291.72 284.41 291.65 729,134 +2.29(+0.79%)
Nov 16, 2022 287.68 290.17 286.52 289.36 587,131 +1.55(+0.54%)
Nov 15, 2022 290.22 293.43 285.60 287.82 622,531 +0.56(+0.20%)
Nov 14, 2022 287.75 294.44 287.23 287.25 587,900 -1.66(-0.57%)
Nov 11, 2022 294.55 294.55 287.19 288.91 750,004 -3.33(-1.14%)
Nov 10, 2022 285.95 292.28 284.16 292.24 1,012,216 +15.07(+5.44%)
Nov 09, 2022 282.26 283.33 276.90 277.18 689,845 -5.60(-1.98%)
Nov 08, 2022 283.53 285.11 278.60 282.78 786,946 -0.31(-0.11%)
Nov 07, 2022 277.84 284.26 274.84 283.09 603,741 +7.29(+2.64%)
Nov 04, 2022 275.30 275.83 270.51 275.81 584,476 +3.27(+1.20%)
Nov 03, 2022 273.67 276.86 272.02 272.53 524,613 -2.70(-0.98%)
Nov 02, 2022 279.26 282.76 274.98 275.23 723,628 -5.29(-1.88%)
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.