Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 21, 2022 381.02 0 +0.23(+0.06%)
Dec 20, 2022 381.21 381.30 380.50 380.79 2,401,115 -0.51(-0.13%)
Dec 19, 2022 381.25 381.69 381.18 381.30 1,365,881 +0.30(+0.08%)
Dec 16, 2022 380.75 381.45 380.75 381.00 1,538,419 +0.84(+0.22%)
Dec 15, 2022 380.12 380.50 380.11 380.16 831,873 +0.05(+0.01%)
Dec 14, 2022 380.45 380.59 380.10 380.11 1,415,274 -0.19(-0.05%)
Dec 13, 2022 380.29 381.03 380.10 380.30 4,649,075 +0.29(+0.08%)
Dec 12, 2022 380.99 380.99 379.98 380.01 1,317,734 -0.74(-0.19%)
Dec 09, 2022 380.33 381.02 380.25 380.75 990,056 +0.00(+0.00%)
Dec 08, 2022 381.80 381.80 380.25 380.75 1,509,392 +2.96(+0.78%)
Dec 07, 2022 377.41 378.09 377.25 377.79 974,143 -0.16(-0.04%)
Dec 06, 2022 378.00 378.19 376.97 377.95 672,274 -0.27(-0.07%)
Dec 05, 2022 377.21 378.57 376.84 378.22 886,171 +1.02(+0.27%)
Dec 02, 2022 376.80 378.00 376.55 377.20 704,751 -0.24(-0.06%)
Dec 01, 2022 377.85 377.95 376.56 377.44 643,985 -0.35(-0.09%)
Nov 30, 2022 377.79 378.50 377.02 377.79 733,880 +0.46(+0.12%)
Nov 29, 2022 377.58 377.83 377.30 377.33 592,032 +0.10(+0.03%)
Nov 28, 2022 377.51 378.18 377.00 377.23 830,288 -0.85(-0.22%)
Nov 25, 2022 377.36 378.29 377.01 378.08 258,930 +0.30(+0.08%)
Nov 23, 2022 378.00 378.36 377.63 377.78 801,881 -0.22(-0.06%)
Nov 22, 2022 376.82 378.28 376.60 378.00 661,451 +1.38(+0.37%)
Nov 21, 2022 377.05 378.00 376.05 376.62 964,508 -0.67(-0.18%)
Nov 18, 2022 376.98 377.78 376.26 377.29 1,678,550 +0.43(+0.11%)
Nov 17, 2022 374.52 376.90 374.11 376.86 1,621,788 +2.46(+0.66%)
Nov 16, 2022 374.50 375.75 374.25 374.40 1,667,763 +0.20(+0.05%)
Nov 15, 2022 374.53 375.32 373.51 374.20 3,660,182 +0.10(+0.03%)
Nov 14, 2022 373.76 375.43 373.66 374.10 2,754,238 +0.11(+0.03%)
Nov 11, 2022 373.75 374.87 373.09 373.99 1,665,248 +1.21(+0.32%)
Nov 10, 2022 374.72 377.31 372.51 372.78 2,849,109 -1.22(-0.33%)
Nov 09, 2022 373.82 374.44 373.60 374.00 2,762,082 +0.00(+0.00%)
Nov 08, 2022 373.60 374.45 373.26 374.00 1,692,067 +0.71(+0.19%)
Nov 07, 2022 374.00 375.17 373.18 373.29 1,939,599 -0.70(-0.19%)
Nov 04, 2022 373.71 374.28 373.25 373.99 2,442,394 +0.36(+0.10%)
Nov 03, 2022 373.50 375.37 373.41 373.63 2,254,253 +0.12(+0.03%)
Nov 02, 2022 377.75 377.96 372.00 373.51 3,468,919 -4.31(-1.14%)
Nov 01, 2022 379.38 381.99 377.45 377.82 7,029,190 +125.74(+49.88%)
Oct 31, 2022 256.94 257.05 245.17 252.08 711,210 -5.98(-2.32%)
Oct 28, 2022 260.00 267.30 255.92 258.06 508,570 -9.52(-3.56%)
Oct 27, 2022 270.99 273.51 263.06 267.58 252,352 -0.67(-0.25%)
Oct 26, 2022 265.33 274.95 264.79 268.25 193,703 +3.96(+1.50%)
Oct 25, 2022 261.10 266.67 261.10 264.29 246,238 +4.01(+1.54%)
Oct 24, 2022 260.70 261.04 256.36 260.28 238,077 +4.06(+1.58%)
Oct 21, 2022 251.40 256.96 247.18 256.22 221,409 +3.71(+1.47%)
Oct 20, 2022 253.79 255.84 250.11 252.51 216,997 -0.73(-0.29%)
Oct 19, 2022 255.61 258.14 251.23 253.24 188,338 -5.93(-2.29%)
Oct 18, 2022 264.87 267.94 258.17 259.17 234,879 +1.30(+0.50%)
Oct 17, 2022 255.74 258.79 251.47 257.87 282,106 +8.59(+3.45%)
Oct 14, 2022 261.85 262.64 248.77 249.28 402,762 -8.80(-3.41%)
Oct 13, 2022 238.75 258.17 237.55 258.08 430,654 +15.31(+6.31%)
Oct 12, 2022 244.60 244.60 237.44 242.77 312,655 -0.37(-0.15%)
Oct 11, 2022 246.47 249.32 239.04 243.14 327,746 -3.89(-1.57%)
Oct 10, 2022 257.09 257.09 246.79 247.03 279,934 -10.06(-3.91%)
Oct 07, 2022 263.37 266.53 255.48 257.09 242,996 -10.12(-3.79%)
Oct 06, 2022 264.15 270.75 261.71 267.21 359,496 +2.95(+1.12%)
Oct 05, 2022 260.79 265.40 258.80 264.25 249,928 +0.25(+0.09%)
Oct 04, 2022 261.49 264.63 260.62 264.01 250,227 +8.86(+3.47%)
Oct 03, 2022 248.71 255.82 244.99 255.15 485,473 +9.49(+3.86%)
Sep 30, 2022 249.53 257.08 245.36 245.66 427,177 -3.30(-1.33%)
Sep 29, 2022 246.69 249.86 243.52 248.96 390,594 -1.09(-0.44%)
Sep 28, 2022 245.99 251.58 243.40 250.05 263,933 +5.65(+2.31%)
Sep 27, 2022 245.95 248.78 240.56 244.40 213,409 +1.91(+0.79%)
Sep 26, 2022 244.15 247.09 240.18 242.49 173,718 -3.04(-1.24%)
Sep 23, 2022 246.56 247.53 239.00 245.53 277,438 -1.73(-0.70%)
Sep 22, 2022 250.63 251.31 245.23 247.26 212,293 -5.55(-2.20%)
Sep 21, 2022 258.99 264.30 252.80 252.81 234,583 -6.18(-2.39%)
Sep 20, 2022 255.52 261.03 251.47 258.99 381,611 +1.12(+0.43%)
Sep 19, 2022 256.24 258.73 249.74 257.87 370,201 -0.80(-0.31%)
Sep 16, 2022 261.30 261.30 254.79 258.67 405,968 -5.05(-1.91%)
Sep 15, 2022 263.71 269.99 262.52 263.72 244,411 -0.61(-0.23%)
Sep 14, 2022 266.39 266.88 262.65 264.33 378,978 -2.06(-0.77%)
Sep 13, 2022 272.90 272.90 265.80 266.39 216,022 -12.77(-4.57%)
Sep 12, 2022 282.74 282.75 277.96 279.16 332,375 -3.12(-1.11%)
Sep 09, 2022 276.80 283.55 274.06 282.28 247,659 +6.71(+2.43%)
Sep 08, 2022 264.66 277.75 262.01 275.57 220,347 +7.39(+2.76%)
Sep 07, 2022 264.37 268.79 261.19 268.18 268,299 +4.29(+1.63%)
Sep 06, 2022 262.15 265.32 259.27 263.89 314,187 +2.65(+1.01%)
Sep 02, 2022 265.20 266.04 257.78 261.24 302,903 +1.71(+0.66%)
Sep 01, 2022 256.73 259.67 249.74 259.53 292,091 +0.25(+0.10%)
Aug 31, 2022 260.38 266.40 258.12 259.28 290,484 +0.63(+0.24%)
Aug 30, 2022 260.17 265.59 256.60 258.65 212,208 +1.67(+0.65%)
Aug 29, 2022 255.95 259.15 255.32 256.98 236,955 -1.14(-0.44%)
Aug 26, 2022 274.72 274.99 257.65 258.12 290,457 -16.33(-5.95%)
Aug 25, 2022 270.34 274.74 268.59 274.45 204,528 +6.41(+2.39%)
Aug 24, 2022 262.93 269.80 262.93 268.04 271,840 +5.81(+2.22%)
Aug 23, 2022 260.34 262.75 256.55 262.23 408,154 +0.88(+0.34%)
Aug 22, 2022 266.61 268.06 260.17 261.35 251,180 -9.33(-3.45%)
Aug 19, 2022 275.94 276.44 269.24 270.68 191,347 -7.50(-2.70%)
Aug 18, 2022 282.22 283.85 277.26 278.18 238,464 -3.64(-1.29%)
Aug 17, 2022 287.44 287.64 279.73 281.82 349,321 -9.30(-3.19%)
Aug 16, 2022 293.38 293.77 286.86 291.12 173,181 -3.94(-1.34%)
Aug 15, 2022 294.65 296.72 291.75 295.06 129,165 +1.47(+0.50%)
Aug 12, 2022 291.88 295.60 288.07 293.59 144,721 +2.66(+0.91%)
Aug 11, 2022 295.85 301.23 289.54 290.93 190,208 -2.41(-0.82%)
Aug 10, 2022 289.18 293.44 287.69 293.34 192,358 +11.63(+4.13%)
Aug 09, 2022 292.78 292.78 281.52 281.71 196,470 -12.06(-4.11%)
Aug 08, 2022 291.16 295.87 290.93 293.77 151,628 +2.27(+0.78%)
Aug 05, 2022 287.69 293.00 284.85 291.50 237,339 -0.74(-0.25%)
Aug 04, 2022 300.20 300.20 280.82 292.24 390,429 -9.22(-3.06%)
Aug 03, 2022 294.88 303.37 294.11 301.46 307,272 +7.83(+2.67%)
Aug 02, 2022 291.06 299.08 290.46 293.63 330,323 +1.73(+0.59%)
Aug 01, 2022 287.85 295.69 287.85 291.90 213,973 -1.11(-0.38%)
Jul 29, 2022 290.93 293.74 287.06 293.01 247,126 +0.81(+0.28%)
Jul 28, 2022 287.05 292.60 280.44 292.20 169,894 +7.02(+2.46%)
Jul 27, 2022 279.73 287.17 279.28 285.18 280,966 +6.67(+2.39%)
Jul 26, 2022 279.54 281.76 276.98 278.51 237,136 -1.93(-0.69%)
Jul 25, 2022 281.70 283.98 278.27 280.44 194,936 -1.26(-0.45%)
Jul 22, 2022 285.16 286.31 279.12 281.70 216,687 -3.11(-1.09%)
Jul 21, 2022 276.16 285.09 275.11 284.81 222,994 +8.65(+3.13%)
Jul 20, 2022 270.41 277.73 268.30 276.16 199,100 +6.81(+2.53%)
Jul 19, 2022 267.07 269.72 263.57 269.35 647,570 +6.31(+2.40%)
Jul 18, 2022 270.06 271.38 261.74 263.04 219,670 -5.19(-1.93%)
Jul 15, 2022 263.83 268.35 260.23 268.23 255,243 +9.35(+3.61%)
Jul 14, 2022 253.70 259.40 248.24 258.88 208,562 +1.94(+0.76%)
Jul 13, 2022 250.63 260.57 248.51 256.94 177,102 +0.68(+0.27%)
Jul 12, 2022 262.57 265.79 254.46 256.26 184,558 -5.81(-2.22%)
Jul 11, 2022 263.88 265.32 259.75 262.07 170,699 -4.93(-1.85%)
Jul 08, 2022 264.49 271.25 262.48 267.00 213,198 -0.32(-0.12%)
Jul 07, 2022 254.48 268.08 252.01 267.32 369,752 +13.99(+5.52%)
Jul 06, 2022 258.30 258.49 251.66 253.33 280,082 -3.33(-1.30%)
Jul 05, 2022 251.09 256.74 247.30 256.66 205,035 +2.10(+0.82%)
Jul 01, 2022 246.42 254.82 244.66 254.56 218,644 +7.05(+2.85%)
Jun 30, 2022 253.84 256.00 245.76 247.51 356,727 -8.98(-3.50%)
Jun 29, 2022 248.00 257.50 243.78 256.49 364,029 +7.41(+2.97%)
Jun 28, 2022 254.66 258.21 248.54 249.08 190,625 -5.70(-2.24%)
Jun 27, 2022 254.02 256.66 249.60 254.78 267,280 -0.54(-0.21%)
Jun 24, 2022 251.42 255.57 248.04 255.32 405,716 +6.70(+2.69%)
Jun 23, 2022 239.37 250.01 236.29 248.62 306,550 +12.32(+5.21%)
Jun 22, 2022 230.17 237.22 227.02 236.30 397,171 +4.03(+1.74%)
Jun 21, 2022 234.00 238.29 229.31 232.27 395,636 +2.48(+1.08%)
Jun 17, 2022 226.59 234.74 226.59 229.79 531,908 +5.06(+2.25%)
Jun 16, 2022 226.36 227.14 219.84 224.73 370,573 -7.62(-3.28%)
Jun 15, 2022 229.27 238.09 226.92 232.35 390,532 +2.69(+1.17%)
Jun 14, 2022 239.92 242.37 229.27 229.66 393,274 -10.91(-4.54%)
Jun 13, 2022 240.18 243.96 238.21 240.57 235,148 -9.86(-3.94%)
Jun 10, 2022 251.13 253.26 248.92 250.43 151,826 -6.68(-2.60%)
Jun 09, 2022 261.76 264.02 256.90 257.11 155,626 -8.25(-3.11%)
Jun 08, 2022 266.99 269.58 262.93 265.36 203,767 -2.87(-1.07%)
Jun 07, 2022 256.58 268.78 256.58 268.23 201,801 +8.13(+3.13%)
Jun 06, 2022 266.99 267.94 258.91 260.10 132,392 -2.15(-0.82%)
Jun 03, 2022 266.14 266.14 260.09 262.25 133,816 -7.38(-2.74%)
Jun 02, 2022 256.50 270.10 253.68 269.63 186,703 +14.27(+5.59%)
Jun 01, 2022 266.65 268.41 252.05 255.36 247,582 -8.34(-3.16%)
May 31, 2022 263.94 265.04 256.13 263.70 662,574 -2.64(-0.99%)
May 27, 2022 263.40 268.84 261.05 266.34 276,482 +5.37(+2.06%)
May 26, 2022 256.21 263.10 251.69 260.97 258,853 +6.68(+2.63%)
May 25, 2022 247.85 255.48 244.20 254.29 346,699 +5.10(+2.05%)
May 24, 2022 244.69 249.43 242.89 249.19 403,500 -0.03(-0.01%)
May 23, 2022 238.30 250.32 237.09 249.22 414,711 +13.47(+5.71%)
May 20, 2022 241.06 242.43 226.46 235.75 515,391 -2.90(-1.22%)
May 19, 2022 239.30 243.76 237.57 238.65 637,255 -1.81(-0.75%)
May 18, 2022 253.22 254.88 239.21 240.46 320,748 -17.77(-6.88%)
May 17, 2022 259.02 262.96 255.45 258.23 246,679 +4.44(+1.75%)
May 16, 2022 251.49 256.93 248.00 253.79 291,730 -0.37(-0.15%)
May 13, 2022 240.03 254.55 240.03 254.16 471,250 +19.81(+8.45%)
May 12, 2022 231.46 239.43 228.27 234.35 352,143 +0.86(+0.37%)
May 11, 2022 236.03 245.42 232.21 233.49 290,813 -4.14(-1.74%)
May 10, 2022 242.98 244.00 227.25 237.63 451,843 +3.53(+1.51%)
May 09, 2022 253.45 253.87 232.47 234.10 555,337 -23.44(-9.10%)
May 06, 2022 270.93 270.93 252.06 257.54 441,144 -14.71(-5.40%)
May 05, 2022 291.48 298.50 269.06 272.25 321,418 -22.96(-7.78%)
May 04, 2022 285.87 296.08 280.14 295.21 244,379 +9.34(+3.27%)
May 03, 2022 286.18 289.70 282.92 285.87 302,850 +0.16(+0.06%)
May 02, 2022 287.01 289.76 275.94 285.71 367,046 -0.87(-0.30%)
Apr 29, 2022 284.97 292.09 280.47 286.58 445,663 -0.64(-0.22%)
Apr 28, 2022 283.77 291.28 274.67 287.22 483,380 +10.07(+3.63%)
Apr 27, 2022 284.98 288.77 275.86 277.15 402,181 -8.72(-3.05%)
Apr 26, 2022 298.20 298.67 285.45 285.87 241,098 -16.27(-5.38%)
Apr 25, 2022 297.10 302.33 294.02 302.14 438,955 +6.31(+2.13%)
Apr 22, 2022 312.95 320.75 295.53 295.83 249,243 -19.81(-6.28%)
Apr 21, 2022 329.10 330.31 315.02 315.64 210,331 -10.34(-3.17%)
Apr 20, 2022 324.56 331.56 320.56 325.98 228,863 +2.56(+0.79%)
Apr 19, 2022 302.72 327.31 302.72 323.42 317,041 +21.91(+7.27%)
Apr 18, 2022 306.39 308.07 299.04 301.51 196,882 -4.57(-1.49%)
Apr 14, 2022 306.32 306.35 298.45 306.08 256,069 +1.65(+0.54%)
Apr 13, 2022 300.24 306.99 299.01 304.43 165,077 +4.79(+1.60%)
Apr 12, 2022 303.03 308.11 296.84 299.64 161,780 -0.12(-0.04%)
Apr 11, 2022 313.14 313.14 298.47 299.76 263,318 -14.77(-4.70%)
Apr 08, 2022 315.36 319.77 310.03 314.53 234,888 -2.99(-0.94%)
Apr 07, 2022 314.24 320.41 314.24 317.52 163,210 +3.76(+1.20%)
Apr 06, 2022 317.69 318.70 310.50 313.76 264,684 -8.90(-2.76%)
Apr 05, 2022 328.60 336.05 321.20 322.66 200,917 -3.04(-0.93%)
Apr 04, 2022 333.00 333.70 324.31 325.70 295,394 -12.94(-3.82%)
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.