Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 235.90 236.76 230.79 236.41 3,916,613 +1.29(+0.55%)
Nov 29, 2022 233.30 235.73 231.55 235.12 2,276,555 +2.82(+1.21%)
Nov 28, 2022 233.94 234.96 231.57 232.30 2,862,068 -3.40(-1.44%)
Nov 25, 2022 237.00 237.49 235.19 235.70 1,044,521 -1.22(-0.51%)
Nov 23, 2022 237.63 239.63 235.61 236.92 2,311,283 -0.34(-0.14%)
Nov 22, 2022 234.00 237.48 233.36 237.26 2,523,360 +5.09(+2.19%)
Nov 21, 2022 231.55 233.67 228.27 232.17 2,541,833 +0.74(+0.32%)
Nov 18, 2022 230.85 231.84 227.63 231.43 2,868,714 +0.99(+0.43%)
Nov 17, 2022 227.75 230.53 225.51 230.44 3,257,015 -1.98(-0.85%)
Nov 16, 2022 234.00 234.66 230.84 232.42 3,061,868 -2.17(-0.93%)
Nov 15, 2022 237.10 239.40 232.75 234.59 3,370,819 -1.91(-0.81%)
Nov 14, 2022 236.00 239.85 234.50 236.50 3,217,136 +0.01(+0.00%)
Nov 11, 2022 233.00 238.40 232.00 236.49 3,585,444 +4.04(+1.74%)
Nov 10, 2022 232.22 232.59 226.33 232.45 4,589,847 +6.91(+3.06%)
Nov 09, 2022 226.07 229.13 225.06 225.54 6,248,029 -4.27(-1.86%)
Nov 08, 2022 228.61 232.63 226.67 229.81 3,675,320 +1.20(+0.52%)
Nov 07, 2022 228.00 229.13 222.67 228.61 3,403,829 +0.76(+0.33%)
Nov 04, 2022 224.02 229.73 223.60 227.85 4,973,782 +8.59(+3.92%)
Nov 03, 2022 211.54 221.79 211.54 219.26 3,570,145 +4.72(+2.20%)
Nov 02, 2022 217.60 221.70 213.93 214.54 3,150,601 -3.96(-1.81%)
Nov 01, 2022 218.63 219.47 216.71 218.50 2,715,623 +2.04(+0.94%)
Oct 31, 2022 215.34 218.87 215.01 216.46 3,785,652 -2.88(-1.31%)
Oct 28, 2022 212.50 219.50 211.21 219.34 5,161,117 +7.20(+3.39%)
Oct 27, 2022 210.15 217.13 207.37 212.14 7,871,529 +15.18(+7.71%)
Oct 26, 2022 198.30 199.58 194.57 196.96 3,546,562 +2.12(+1.09%)
Oct 25, 2022 190.29 195.67 188.92 194.84 2,544,250 +3.54(+1.85%)
Oct 24, 2022 188.65 192.14 188.45 191.30 2,919,555 +1.08(+0.57%)
Oct 21, 2022 179.73 190.41 179.21 190.22 3,483,835 +10.88(+6.07%)
Oct 20, 2022 183.31 184.50 179.26 179.34 2,973,209 -3.84(-2.10%)
Oct 19, 2022 181.72 184.47 180.79 183.18 2,102,700 +0.85(+0.47%)
Oct 18, 2022 183.67 184.30 179.71 182.33 2,689,772 +2.73(+1.52%)
Oct 17, 2022 181.09 183.09 178.01 179.60 2,959,743 +2.59(+1.46%)
Oct 14, 2022 182.53 183.10 176.35 177.01 2,849,675 -4.92(-2.70%)
Oct 13, 2022 172.59 183.72 171.56 181.92 3,770,538 +3.62(+2.03%)
Oct 12, 2022 178.29 179.92 177.59 178.31 2,275,591 -0.25(-0.14%)
Oct 11, 2022 175.65 181.86 175.50 178.56 2,559,439 +1.07(+0.60%)
Oct 10, 2022 178.62 179.96 174.90 177.48 2,651,575 +1.11(+0.63%)
Oct 07, 2022 175.54 177.77 173.98 176.37 2,777,699 -1.25(-0.70%)
Oct 06, 2022 176.23 179.78 175.71 177.62 2,431,273 +0.43(+0.24%)
Oct 05, 2022 175.97 179.06 175.51 177.19 3,088,002 -1.24(-0.70%)
Oct 04, 2022 173.14 178.99 173.05 178.44 4,033,563 +8.34(+4.91%)
Oct 03, 2022 166.32 172.21 164.95 170.09 3,467,522 +7.10(+4.36%)
Sep 30, 2022 164.79 166.66 162.80 162.99 2,983,066 -1.81(-1.10%)
Sep 29, 2022 164.60 165.48 162.45 164.80 3,541,661 -1.85(-1.11%)
Sep 28, 2022 163.41 167.36 162.45 166.65 3,719,420 +5.28(+3.28%)
Sep 27, 2022 163.37 163.47 159.53 161.36 2,771,860 -0.18(-0.11%)
Sep 26, 2022 162.91 164.75 161.14 161.54 3,234,672 -1.61(-0.99%)
Sep 23, 2022 167.54 168.31 160.66 163.15 4,074,305 -6.27(-3.70%)
Sep 22, 2022 171.55 173.46 169.16 169.42 2,524,960 -1.39(-0.81%)
Sep 21, 2022 178.09 179.29 170.74 170.81 4,088,904 -6.00(-3.39%)
Sep 20, 2022 179.39 179.52 175.14 176.81 2,529,074 -4.09(-2.26%)
Sep 19, 2022 176.07 181.51 175.62 180.90 2,943,314 +2.62(+1.47%)
Sep 16, 2022 178.80 179.14 176.58 178.28 5,124,899 -3.00(-1.65%)
Sep 15, 2022 183.44 185.30 180.47 181.28 1,945,842 -2.15(-1.17%)
Sep 14, 2022 182.70 183.91 180.66 183.42 2,310,629 +0.34(+0.18%)
Sep 13, 2022 186.60 188.79 182.28 183.09 2,222,361 -8.04(-4.20%)
Sep 12, 2022 189.58 191.42 189.34 191.12 1,950,131 +2.89(+1.54%)
Sep 09, 2022 186.30 188.50 185.97 188.23 2,295,096 +6.30(+3.46%)
Sep 08, 2022 178.49 182.06 176.90 181.93 2,261,133 +2.28(+1.27%)
Sep 07, 2022 177.92 180.63 177.01 179.66 2,181,437 +0.20(+0.11%)
Sep 06, 2022 181.68 182.44 178.40 179.46 2,155,871 -0.17(-0.09%)
Sep 02, 2022 183.62 184.50 178.66 179.63 2,200,097 -1.60(-0.88%)
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.