Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 244.79 247.48 244.79 246.44 223,954 -0.52(-0.21%)
Nov 23, 2022 243.09 247.97 241.67 246.96 260,847 +2.93(+1.20%)
Nov 22, 2022 242.41 244.18 238.34 244.03 278,949 +2.75(+1.14%)
Nov 21, 2022 243.02 244.03 240.32 241.28 294,890 -2.48(-1.02%)
Nov 18, 2022 248.32 248.68 241.85 243.76 439,439 -0.16(-0.07%)
Nov 17, 2022 247.71 248.24 242.58 243.92 363,082 -9.00(-3.56%)
Nov 16, 2022 253.26 257.48 252.35 252.92 544,231 -1.29(-0.51%)
Nov 15, 2022 257.74 259.38 251.61 254.21 667,036 +2.36(+0.94%)
Nov 14, 2022 252.73 255.33 249.51 251.85 846,193 -3.86(-1.51%)
Nov 11, 2022 249.08 256.91 248.00 255.71 827,100 +6.52(+2.62%)
Nov 10, 2022 239.56 249.75 239.39 249.19 931,306 +23.59(+10.46%)
Nov 09, 2022 225.43 226.66 222.09 225.60 847,129 -3.00(-1.31%)
Nov 08, 2022 222.25 231.99 221.96 228.60 924,239 +7.21(+3.26%)
Nov 07, 2022 215.64 222.63 215.43 221.39 1,025,281 +7.57(+3.54%)
Nov 04, 2022 216.38 216.41 207.85 213.82 1,180,644 +1.76(+0.83%)
Nov 03, 2022 211.63 213.55 206.36 212.06 1,090,959 +2.61(+1.25%)
Nov 02, 2022 220.13 221.84 209.42 209.45 989,998 -9.79(-4.47%)
Nov 01, 2022 223.91 224.23 216.63 219.24 635,884 -1.92(-0.87%)
Oct 31, 2022 219.03 222.10 217.90 221.16 768,618 +0.27(+0.12%)
Oct 28, 2022 216.93 221.11 216.03 220.89 657,682 +4.41(+2.04%)
Oct 27, 2022 220.58 222.26 215.02 216.48 629,479 -1.68(-0.77%)
Oct 26, 2022 217.96 223.56 215.66 218.16 645,107 -1.34(-0.61%)
Oct 25, 2022 218.04 219.86 216.10 219.50 492,945 +3.43(+1.59%)
Oct 24, 2022 218.08 219.07 212.16 216.07 482,869 +1.92(+0.90%)
Oct 21, 2022 210.87 214.69 208.21 214.15 586,729 +3.64(+1.73%)
Oct 20, 2022 214.59 218.00 209.45 210.51 541,677 -3.68(-1.72%)
Oct 19, 2022 213.57 217.15 213.11 214.19 513,007 -2.76(-1.27%)
Oct 18, 2022 217.69 221.15 213.69 216.95 788,172 +5.15(+2.43%)
Oct 17, 2022 209.31 215.71 209.31 211.80 712,773 +8.59(+4.23%)
Oct 14, 2022 209.87 211.50 202.44 203.21 689,714 -2.46(-1.20%)
Oct 13, 2022 195.84 207.68 194.23 205.67 860,439 +3.72(+1.84%)
Oct 12, 2022 202.57 206.43 199.91 201.95 641,234 +1.62(+0.81%)
Oct 11, 2022 207.97 209.04 199.33 200.33 755,027 -8.78(-4.20%)
Oct 10, 2022 218.59 219.14 208.34 209.11 855,340 -9.19(-4.21%)
Oct 07, 2022 227.15 227.44 216.74 218.30 626,792 -13.93(-6.00%)
Oct 06, 2022 233.06 237.27 231.30 232.23 530,461 -1.61(-0.69%)
Oct 05, 2022 229.04 235.49 227.77 233.84 666,649 +0.63(+0.27%)
Oct 04, 2022 233.59 235.95 227.50 233.21 2,684,181 +5.24(+2.30%)
Oct 03, 2022 224.00 229.23 222.87 227.97 844,591 +6.27(+2.83%)
Sep 30, 2022 228.07 230.17 221.44 221.70 677,754 -5.83(-2.56%)
Sep 29, 2022 228.63 229.42 225.13 227.53 401,809 -4.66(-2.01%)
Sep 28, 2022 229.62 233.64 227.46 232.19 435,063 +4.62(+2.03%)
Sep 27, 2022 232.14 232.94 225.55 227.57 396,806 -2.15(-0.94%)
Sep 26, 2022 230.00 234.48 229.48 229.72 408,375 +0.18(+0.08%)
Sep 23, 2022 231.66 232.81 225.99 229.54 449,417 -2.50(-1.08%)
Sep 22, 2022 233.36 234.42 230.16 232.04 346,573 -3.38(-1.44%)
Sep 21, 2022 242.00 244.86 235.38 235.42 372,069 -3.93(-1.64%)
Sep 20, 2022 239.71 242.38 238.00 239.35 407,042 -2.08(-0.86%)
Sep 19, 2022 238.21 241.83 236.93 241.43 304,345 +0.69(+0.29%)
Sep 16, 2022 240.76 241.71 236.66 240.74 732,569 -0.71(-0.29%)
Sep 15, 2022 245.72 250.11 240.06 241.45 565,287 -5.55(-2.25%)
Sep 14, 2022 249.63 251.16 244.56 247.00 379,109 -1.76(-0.71%)
Sep 13, 2022 250.96 252.10 247.56 248.76 619,634 -12.66(-4.84%)
Sep 12, 2022 260.99 262.75 258.32 261.42 369,715 +2.62(+1.01%)
Sep 09, 2022 256.53 259.57 255.52 258.80 300,718 +3.92(+1.54%)
Sep 08, 2022 247.96 254.92 246.35 254.88 389,427 +5.11(+2.05%)
Sep 07, 2022 242.32 250.89 241.71 249.77 366,907 +8.51(+3.53%)
Sep 06, 2022 243.92 246.58 240.14 241.26 478,873 -3.37(-1.38%)
Sep 02, 2022 248.53 251.56 243.54 244.63 554,635 -1.86(-0.75%)
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.