Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 239.71 241.80 238.28 241.59 320,919 -1.97(-0.81%)
Dec 29, 2022 236.34 244.28 235.56 243.56 329,188 +9.16(+3.91%)
Dec 28, 2022 236.93 239.74 233.12 234.40 355,416 -2.46(-1.04%)
Dec 27, 2022 237.60 238.02 233.35 236.86 220,263 -0.69(-0.29%)
Dec 23, 2022 235.36 238.09 233.22 237.55 208,888 +0.34(+0.14%)
Dec 22, 2022 237.37 237.82 231.34 237.21 391,988 -4.68(-1.93%)
Dec 21, 2022 237.69 243.06 235.41 241.89 456,356 +5.21(+2.20%)
Dec 20, 2022 233.10 238.42 232.47 236.68 432,503 +1.28(+0.54%)
Dec 19, 2022 241.38 241.38 234.23 235.40 590,129 -7.39(-3.04%)
Dec 16, 2022 246.30 246.86 238.59 242.79 1,274,861 -5.24(-2.11%)
Dec 15, 2022 250.77 253.54 245.75 248.03 573,209 -8.07(-3.15%)
Dec 14, 2022 255.84 263.19 252.75 256.10 619,009 +1.56(+0.61%)
Dec 13, 2022 256.79 262.23 251.75 254.54 771,403 +9.68(+3.95%)
Dec 12, 2022 242.19 246.10 241.85 244.86 547,991 +2.65(+1.09%)
Dec 09, 2022 241.88 244.29 240.79 242.21 476,078 -2.67(-1.09%)
Dec 08, 2022 244.88 248.55 243.14 244.88 401,287 +1.96(+0.81%)
Dec 07, 2022 242.33 244.36 240.22 242.92 391,651 -0.98(-0.40%)
Dec 06, 2022 248.92 248.92 241.71 243.90 359,466 -5.39(-2.16%)
Dec 05, 2022 253.47 253.90 246.84 249.29 507,498 -7.45(-2.90%)
Dec 02, 2022 254.53 256.80 252.01 256.74 365,674 -2.87(-1.11%)
Dec 01, 2022 254.36 260.07 252.06 259.61 591,218 +5.31(+2.09%)
Nov 30, 2022 240.80 254.57 240.80 254.30 782,793 +13.67(+5.68%)
Nov 29, 2022 241.33 241.33 237.94 240.63 483,062 -1.12(-0.46%)
Nov 28, 2022 246.04 247.06 241.17 241.75 371,805 -4.69(-1.90%)
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%)
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.