Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 369.63 373.80 365.60 366.14 1,202,448 -7.25(-1.94%)
Jan 27, 2023 364.29 375.22 362.75 373.39 1,509,735 +6.01(+1.64%)
Jan 26, 2023 369.83 369.90 364.52 367.38 1,526,520 +1.00(+0.27%)
Jan 25, 2023 363.17 368.64 360.38 366.38 1,048,641 -1.34(-0.36%)
Jan 24, 2023 373.04 373.04 364.29 367.72 917,042 -3.04(-0.82%)
Jan 23, 2023 368.09 374.27 365.60 370.76 1,192,021 +2.71(+0.74%)
Jan 20, 2023 361.24 368.38 361.24 368.05 3,077,428 +6.92(+1.92%)
Jan 19, 2023 360.23 363.79 356.54 361.13 1,150,855 -2.97(-0.82%)
Jan 18, 2023 367.72 374.36 363.82 364.10 1,760,492 -3.31(-0.90%)
Jan 17, 2023 366.41 369.27 365.14 367.41 1,237,473 +1.03(+0.28%)
Jan 13, 2023 363.95 366.72 362.93 366.38 1,447,095 -1.39(-0.38%)
Jan 12, 2023 366.00 368.64 360.39 367.77 1,186,787 +3.72(+1.02%)
Jan 11, 2023 356.17 365.27 355.30 364.05 1,597,140 +9.66(+2.73%)
Jan 10, 2023 349.16 355.40 348.00 354.39 927,711 +4.05(+1.16%)
Jan 09, 2023 351.17 356.48 350.05 350.34 1,699,797 +2.50(+0.72%)
Jan 06, 2023 339.45 349.30 335.91 347.84 1,780,994 +11.76(+3.50%)
Jan 05, 2023 338.12 340.30 334.72 336.08 1,148,019 -5.54(-1.62%)
Jan 04, 2023 340.44 344.94 337.83 341.62 1,393,841 +6.45(+1.92%)
Jan 03, 2023 342.04 343.83 332.14 335.17 1,212,981 +0.23(+0.07%)
Dec 30, 2022 335.70 337.67 331.86 334.94 1,104,158 -4.87(-1.43%)
Dec 29, 2022 332.02 340.22 331.55 339.81 968,150 +10.21(+3.10%)
Dec 28, 2022 331.44 335.02 329.43 329.60 840,105 -1.72(-0.52%)
Dec 27, 2022 332.29 333.68 329.77 331.32 764,935 -1.62(-0.49%)
Dec 23, 2022 329.78 332.96 328.44 332.94 740,068 +0.83(+0.25%)
Dec 22, 2022 334.53 334.91 328.40 332.11 1,455,258 -5.34(-1.58%)
Dec 21, 2022 335.07 338.01 334.15 337.45 1,228,965 +5.34(+1.61%)
Dec 20, 2022 332.19 334.64 330.75 332.11 1,288,226 -3.55(-1.06%)
Dec 19, 2022 338.80 339.38 334.85 335.66 1,476,535 -3.94(-1.16%)
Dec 16, 2022 339.98 341.68 337.72 339.60 4,511,665 -4.98(-1.45%)
Dec 15, 2022 348.45 350.30 342.71 344.58 2,007,789 -9.26(-2.62%)
Dec 14, 2022 357.49 361.36 350.08 353.84 1,711,413 -3.85(-1.08%)
Dec 13, 2022 362.38 366.44 354.59 357.69 1,962,281 +10.50(+3.02%)
Dec 12, 2022 346.61 348.43 344.90 347.19 1,813,981 +0.44(+0.13%)
Dec 09, 2022 351.34 353.03 346.41 346.75 1,502,805 -6.06(-1.72%)
Dec 08, 2022 350.91 357.21 350.91 352.81 1,160,422 +1.29(+0.37%)
Dec 07, 2022 351.60 354.53 349.03 351.52 1,760,044 -0.17(-0.05%)
Dec 06, 2022 351.02 352.75 348.47 351.69 1,538,407 +1.38(+0.39%)
Dec 05, 2022 354.72 357.18 348.44 350.31 2,144,026 -9.49(-2.64%)
Dec 02, 2022 356.41 362.05 355.82 359.80 2,026,443 -2.78(-0.77%)
Dec 01, 2022 356.89 365.80 355.95 362.58 2,677,938 +9.78(+2.77%)
Nov 30, 2022 347.13 353.38 340.11 352.80 6,468,443 +5.66(+1.63%)
Nov 29, 2022 350.72 351.73 346.39 347.14 1,676,315 -3.87(-1.10%)
Nov 28, 2022 354.46 357.34 349.93 351.01 1,946,388 -6.90(-1.93%)
Nov 25, 2022 355.05 358.31 352.53 357.91 779,745 +0.49(+0.14%)
Nov 23, 2022 352.18 361.19 350.29 357.42 2,142,537 +6.01(+1.71%)
Nov 22, 2022 348.54 351.61 345.43 351.41 1,408,428 +4.82(+1.39%)
Nov 21, 2022 342.44 348.47 338.21 346.60 1,834,949 +1.55(+0.45%)
Nov 18, 2022 351.15 352.27 339.60 345.05 1,967,608 -0.90(-0.26%)
Nov 17, 2022 348.11 349.15 342.71 345.95 1,291,513 -6.88(-1.95%)
Nov 16, 2022 354.50 356.97 351.06 352.83 1,394,113 -0.99(-0.28%)
Nov 15, 2022 353.00 356.69 350.40 353.82 1,416,801 +6.97(+2.01%)
Nov 14, 2022 347.91 352.13 345.43 346.85 1,366,134 -8.51(-2.39%)
Nov 11, 2022 345.25 356.88 345.25 355.36 2,047,473 +9.97(+2.89%)
Nov 10, 2022 329.90 346.47 328.87 345.39 2,575,755 +32.03(+10.22%)
Nov 09, 2022 317.79 318.74 311.90 313.36 1,735,601 -5.83(-1.83%)
Nov 08, 2022 320.38 324.47 315.59 319.18 1,213,317 +0.69(+0.22%)
Nov 07, 2022 320.61 321.51 314.04 318.49 1,042,533 +2.84(+0.90%)
Nov 04, 2022 312.57 317.46 309.12 315.65 1,663,100 +7.08(+2.30%)
Nov 03, 2022 304.59 310.90 304.33 308.57 1,913,301 -1.44(-0.46%)
Nov 02, 2022 314.84 319.75 308.28 310.00 1,860,105 -5.38(-1.70%)
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.