Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 368.77 369.02 361.70 364.87 8,251,226 -3.09(-0.84%)
Jan 25, 2023 360.57 368.90 358.50 367.96 7,751,315 +4.13(+1.14%)
Jan 24, 2023 357.53 365.65 355.14 363.83 11,743,157 +6.41(+1.79%)
Jan 23, 2023 341.71 362.25 340.63 357.42 15,633,703 +14.92(+4.36%)
Jan 20, 2023 336.79 344.00 332.62 342.50 28,431,642 +26.72(+8.46%)
Jan 19, 2023 322.57 324.89 313.39 315.78 17,722,440 -10.55(-3.23%)
Jan 18, 2023 326.75 330.08 321.25 326.33 7,802,473 +0.11(+0.03%)
Jan 17, 2023 331.08 332.50 323.60 326.22 9,229,450 -6.60(-1.98%)
Jan 13, 2023 329.97 336.65 328.88 332.82 8,286,891 +2.69(+0.81%)
Jan 12, 2023 332.50 332.95 323.14 330.13 10,852,369 +2.87(+0.88%)
Jan 11, 2023 326.50 328.88 321.35 327.26 9,573,932 -0.28(-0.09%)
Jan 10, 2023 311.07 329.35 311.07 327.54 13,059,157 +12.37(+3.92%)
Jan 09, 2023 316.83 321.70 313.22 315.17 6,769,204 -0.36(-0.11%)
Jan 06, 2023 311.57 316.77 303.69 315.53 8,959,915 +5.83(+1.88%)
Jan 05, 2023 307.00 314.18 304.55 309.70 8,325,067 +0.29(+0.09%)
Jan 04, 2023 298.24 311.13 295.51 309.41 9,330,623 +14.46(+4.90%)
Jan 03, 2023 298.06 298.39 288.70 294.95 6,752,779 +0.07(+0.02%)
Dec 30, 2022 285.53 295.01 283.22 294.88 7,566,955 +3.76(+1.29%)
Dec 29, 2022 283.18 295.50 281.01 291.12 9,584,019 +14.22(+5.14%)
Dec 28, 2022 281.92 285.19 273.41 276.90 5,983,983 -7.27(-2.56%)
Dec 27, 2022 293.19 293.57 282.13 284.17 5,865,816 -10.79(-3.66%)
Dec 23, 2022 296.18 298.46 291.91 294.96 4,251,164 -2.79(-0.94%)
Dec 22, 2022 298.09 298.88 290.81 297.75 7,852,042 -0.33(-0.11%)
Dec 21, 2022 289.99 300.66 286.50 298.08 6,363,435 +9.89(+3.43%)
Dec 20, 2022 281.24 289.28 280.81 288.19 6,912,691 -0.11(-0.04%)
Dec 19, 2022 289.73 292.25 286.13 288.30 6,152,143 -2.41(-0.83%)
Dec 16, 2022 288.76 294.72 288.70 290.71 14,103,599 +0.30(+0.10%)
Dec 15, 2022 302.12 303.39 286.55 290.41 17,727,830 -27.42(-8.63%)
Dec 14, 2022 318.97 324.71 314.42 317.83 7,532,088 -2.51(-0.78%)
Dec 13, 2022 328.00 332.72 317.20 320.34 10,752,745 +5.07(+1.61%)
Dec 12, 2022 320.00 323.18 308.85 315.27 10,150,731 -4.74(-1.48%)
Dec 09, 2022 321.45 329.00 319.52 320.01 14,364,113 +9.75(+3.14%)
Dec 08, 2022 309.11 312.38 304.81 310.26 7,198,587 +1.84(+0.60%)
Dec 07, 2022 306.50 309.61 302.10 308.42 7,816,151 +2.86(+0.94%)
Dec 06, 2022 311.00 313.22 303.13 305.56 7,190,255 -7.03(-2.25%)
Dec 05, 2022 316.46 322.77 310.92 312.59 8,412,275 -7.82(-2.44%)
Dec 02, 2022 310.49 321.99 310.00 320.41 12,690,681 +3.46(+1.09%)
Dec 01, 2022 303.99 319.80 303.03 316.95 14,652,445 +11.42(+3.74%)
Nov 30, 2022 281.37 308.26 280.41 305.53 16,056,693 +24.57(+8.75%)
Nov 29, 2022 282.50 282.96 275.94 280.96 5,782,595 -0.21(-0.07%)
Nov 28, 2022 284.00 289.55 280.53 281.17 4,703,439 -4.37(-1.53%)
Nov 25, 2022 289.00 289.21 284.17 285.54 3,235,953 -5.96(-2.04%)
Nov 23, 2022 285.91 292.47 283.76 291.50 5,919,039 +4.81(+1.68%)
Nov 22, 2022 284.99 286.98 277.34 286.69 6,238,717 +1.64(+0.58%)
Nov 21, 2022 291.00 291.87 282.66 285.05 7,247,724 -2.93(-1.02%)
Nov 18, 2022 297.33 298.00 287.00 287.98 8,400,157 -7.30(-2.47%)
Nov 17, 2022 294.72 299.82 291.00 295.28 9,806,845 -10.74(-3.51%)
Nov 16, 2022 309.94 310.49 303.61 306.02 8,034,157 -4.18(-1.35%)
Nov 15, 2022 309.20 312.71 302.55 310.20 14,609,634 +10.93(+3.65%)
Nov 14, 2022 290.00 311.00 288.19 299.27 17,978,520 +9.14(+3.15%)
Nov 11, 2022 274.47 290.66 271.56 290.13 9,573,834 +15.16(+5.51%)
Nov 10, 2022 265.99 275.36 260.09 274.97 9,656,846 +20.31(+7.98%)
Nov 09, 2022 259.66 260.90 254.22 254.66 7,259,638 -8.80(-3.34%)
Nov 08, 2022 259.92 266.08 256.88 263.46 7,664,379 +4.86(+1.88%)
Nov 07, 2022 261.06 261.15 252.09 258.60 7,919,586 -2.19(-0.84%)
Nov 04, 2022 272.02 274.97 255.32 260.79 11,124,898 -8.27(-3.07%)
Nov 03, 2022 271.25 276.29 268.80 269.06 7,052,929 -3.94(-1.44%)
Nov 02, 2022 286.40 272.84 273.00 10,356,952 -13.75(-4.80%)
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.