Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 287.94 292.31 287.83 292.21 46,902,880 +4.31(+1.50%)
Jan 30, 2023 290.54 291.97 287.52 287.90 49,693,608 -5.94(-2.02%)
Jan 27, 2023 289.61 295.82 289.49 293.84 57,651,644 +2.90(+1.00%)
Jan 26, 2023 288.84 291.12 286.16 290.94 51,844,740 +5.56(+1.95%)
Jan 25, 2023 281.45 286.00 278.88 285.38 52,374,344 -0.63(-0.22%)
Jan 24, 2023 284.96 287.18 284.44 286.01 44,229,020 -0.59(-0.20%)
Jan 23, 2023 281.22 287.84 280.42 286.60 53,142,936 +6.23(+2.22%)
Jan 20, 2023 274.53 280.71 273.46 280.37 61,784,752 +7.47(+2.74%)
Jan 19, 2023 273.96 275.11 271.65 272.90 44,119,864 -2.71(-0.98%)
Jan 18, 2023 280.80 282.36 275.40 275.61 47,980,836 -3.63(-1.30%)
Jan 17, 2023 278.48 280.54 277.30 279.24 36,841,740 +0.57(+0.20%)
Jan 13, 2023 274.24 278.92 273.90 278.67 45,373,820 +1.90(+0.69%)
Jan 12, 2023 275.85 277.81 271.50 276.77 60,957,748 +1.49(+0.54%)
Jan 11, 2023 271.68 275.39 270.89 275.28 44,253,240 +4.68(+1.73%)
Jan 10, 2023 267.29 270.71 266.77 270.60 35,471,488 +2.27(+0.85%)
Jan 09, 2023 268.62 273.04 267.71 268.33 45,752,936 +1.73(+0.65%)
Jan 06, 2023 261.20 267.73 258.21 266.60 55,255,516 +7.16(+2.76%)
Jan 05, 2023 261.88 262.05 259.12 259.44 45,318,360 -4.13(-1.57%)
Jan 04, 2023 264.46 265.26 260.38 263.57 47,937,904 +1.25(+0.48%)
Jan 03, 2023 266.45 267.95 259.99 262.32 42,752,708 -1.79(-0.68%)
Dec 30, 2022 261.46 264.23 260.15 264.10 38,252,568 -0.16(-0.06%)
Dec 29, 2022 260.81 265.22 260.11 264.26 46,194,328 +6.29(+2.44%)
Dec 28, 2022 261.02 263.30 257.61 257.97 47,407,520 -3.45(-1.32%)
Dec 27, 2022 264.56 264.66 260.88 261.43 38,334,212 -3.75(-1.41%)
Dec 23, 2022 263.30 265.85 261.38 265.18 40,112,756 +0.60(+0.22%)
Dec 22, 2022 268.17 268.30 260.31 264.58 60,498,324 -6.63(-2.45%)
Dec 21, 2022 268.39 272.53 267.54 271.21 46,501,108 +3.88(+1.45%)
Dec 20, 2022 266.37 269.10 264.77 267.34 51,841,708 -0.21(-0.08%)
Dec 19, 2022 271.63 271.72 266.30 267.55 44,485,056 -3.81(-1.41%)
Dec 16, 2022 273.29 274.84 269.74 271.36 69,772,096 -2.61(-0.95%)
Dec 15, 2022 279.35 280.03 272.76 273.97 61,401,476 -9.52(-3.36%)
Dec 14, 2022 285.01 288.34 280.20 283.49 65,601,420 -2.12(-0.74%)
Dec 13, 2022 293.52 293.75 282.89 285.61 81,373,880 +3.04(+1.07%)
Dec 12, 2022 279.24 282.63 278.19 282.57 36,018,000 +3.50(+1.26%)
Dec 09, 2022 279.83 282.63 278.62 279.07 48,371,096 -1.79(-0.64%)
Dec 08, 2022 278.94 281.84 276.84 280.86 42,936,116 +3.29(+1.18%)
Dec 07, 2022 277.51 279.59 275.84 277.57 46,307,472 -1.14(-0.41%)
Dec 06, 2022 284.45 284.59 277.30 278.71 54,351,384 -5.90(-2.07%)
Dec 05, 2022 287.32 288.60 283.13 284.61 41,698,700 -4.86(-1.68%)
Dec 02, 2022 285.50 290.36 285.32 289.46 54,310,288 -1.16(-0.40%)
Dec 01, 2022 290.59 292.63 287.81 290.62 51,936,224 +0.36(+0.12%)
Nov 30, 2022 277.88 290.38 277.02 290.27 75,317,504 +12.65(+4.56%)
Nov 29, 2022 279.96 280.36 276.23 277.61 35,911,284 -2.12(-0.76%)
Nov 28, 2022 281.90 283.93 278.79 279.73 39,136,412 -4.17(-1.47%)
Nov 25, 2022 284.16 284.87 283.40 283.89 15,664,060 -1.88(-0.66%)
Nov 23, 2022 282.95 286.41 282.78 285.77 46,964,364 +2.84(+1.00%)
Nov 22, 2022 279.66 283.09 277.50 282.94 40,569,928 +4.02(+1.44%)
Nov 21, 2022 280.41 281.58 278.08 278.92 40,395,028 -2.90(-1.03%)
Nov 18, 2022 284.85 284.95 279.34 281.82 54,283,524 +0.01(+0.00%)
Nov 17, 2022 277.92 283.30 277.80 281.81 55,909,660 -0.62(-0.22%)
Nov 16, 2022 284.36 286.43 281.60 282.43 49,263,292 -3.91(-1.37%)
Nov 15, 2022 289.13 290.17 282.95 286.34 74,547,928 +3.91(+1.38%)
Nov 14, 2022 282.85 286.17 281.44 282.43 55,907,476 -2.49(-0.88%)
Nov 11, 2022 279.58 285.60 278.23 284.92 68,044,656 +5.15(+1.84%)
Nov 10, 2022 273.10 280.06 270.96 279.77 99,997,744 +19.23(+7.38%)
Nov 09, 2022 264.94 265.73 260.26 260.54 65,409,388 -6.15(-2.31%)
Nov 08, 2022 266.30 269.97 262.72 266.70 63,685,080 +1.93(+0.73%)
Nov 07, 2022 262.95 265.31 260.79 264.77 47,732,140 +2.88(+1.10%)
Nov 04, 2022 262.73 263.80 256.35 261.89 79,168,520 +4.15(+1.61%)
Nov 03, 2022 260.24 261.71 257.36 257.74 70,653,216 -5.14(-1.95%)
Nov 02, 2022 272.18 275.28 262.81 262.88 80,556,944 -9.33(-3.43%)
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.