Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 267.28 272.38 263.84 270.91 6,106,170 +4.17(+1.56%)
Nov 29, 2022 268.05 268.05 264.55 266.74 2,257,120 -0.60(-0.22%)
Nov 28, 2022 269.58 272.69 266.93 267.33 2,511,750 -1.06(-0.39%)
Nov 25, 2022 266.70 270.12 266.19 268.39 1,305,211 +0.32(+0.12%)
Nov 23, 2022 271.89 273.88 266.37 268.07 3,040,121 -3.45(-1.27%)
Nov 22, 2022 272.43 273.74 268.19 271.52 3,843,930 -1.05(-0.39%)
Nov 21, 2022 273.45 275.83 272.33 272.57 2,954,974 +0.82(+0.30%)
Nov 18, 2022 269.05 273.12 269.05 271.75 2,507,303 -0.01(-0.00%)
Nov 17, 2022 267.62 273.18 267.37 271.76 2,296,337 +3.34(+1.24%)
Nov 16, 2022 268.66 271.47 267.28 268.42 2,583,200 +2.00(+0.75%)
Nov 15, 2022 268.70 271.90 263.25 266.43 2,941,317 -1.60(-0.60%)
Nov 14, 2022 267.46 273.29 267.46 268.02 2,994,137 +0.26(+0.10%)
Nov 11, 2022 271.08 271.84 262.69 267.76 3,464,968 -5.63(-2.06%)
Nov 10, 2022 276.27 276.65 268.07 273.39 4,346,427 +1.28(+0.47%)
Nov 09, 2022 272.44 278.28 271.74 272.11 3,691,732 -2.58(-0.94%)
Nov 08, 2022 265.46 278.70 265.13 274.68 7,353,040 +14.44(+5.55%)
Nov 07, 2022 251.91 260.68 251.54 260.24 3,112,249 +7.50(+2.97%)
Nov 04, 2022 246.08 252.99 244.11 252.75 3,621,475 +2.97(+1.19%)
Nov 03, 2022 252.27 252.33 248.97 249.78 2,958,599 -2.94(-1.16%)
Nov 02, 2022 255.19 258.23 252.66 252.72 2,807,334 -2.87(-1.12%)
Nov 01, 2022 253.27 256.35 252.13 255.59 2,195,557 +1.61(+0.63%)
Oct 31, 2022 252.90 255.35 251.77 253.98 3,229,313 -3.25(-1.26%)
Oct 28, 2022 253.35 257.91 252.82 257.23 3,112,636 +6.18(+2.46%)
Oct 27, 2022 251.77 253.00 249.78 251.05 2,406,628 +0.53(+0.21%)
Oct 26, 2022 247.06 251.75 245.67 250.51 3,205,595 +6.27(+2.57%)
Oct 25, 2022 244.72 245.94 241.62 244.25 2,713,201 -1.25(-0.51%)
Oct 24, 2022 239.51 245.75 239.46 245.50 3,068,944 +8.81(+3.72%)
Oct 21, 2022 232.53 237.10 232.05 236.68 3,758,824 +4.22(+1.81%)
Oct 20, 2022 232.56 233.98 231.11 232.47 2,190,693 -0.69(-0.30%)
Oct 19, 2022 236.09 237.07 231.99 233.16 2,004,370 -3.69(-1.56%)
Oct 18, 2022 238.49 239.28 235.83 236.85 2,192,858 -0.76(-0.32%)
Oct 17, 2022 236.19 238.07 234.38 237.61 2,743,247 +1.49(+0.63%)
Oct 14, 2022 236.74 237.78 235.08 236.12 3,049,084 -0.30(-0.13%)
Oct 13, 2022 229.95 237.09 228.13 236.42 3,500,924 +4.90(+2.12%)
Oct 12, 2022 229.56 233.67 228.67 231.52 2,809,935 +0.94(+0.41%)
Oct 11, 2022 224.99 235.31 223.44 230.58 6,659,165 +12.48(+5.72%)
Oct 10, 2022 217.09 219.96 215.97 218.09 1,735,356 +2.93(+1.36%)
Oct 07, 2022 216.07 217.50 214.73 215.16 2,192,821 -1.80(-0.83%)
Oct 06, 2022 218.44 219.02 216.28 216.96 1,622,942 -2.70(-1.23%)
Oct 05, 2022 218.54 221.17 216.97 219.66 2,193,120 +0.75(+0.34%)
Oct 04, 2022 216.99 219.91 215.88 218.91 2,481,229 +2.42(+1.12%)
Oct 03, 2022 214.45 216.96 212.71 216.49 2,684,266 +4.74(+2.24%)
Sep 30, 2022 214.59 216.07 211.53 211.75 2,707,431 -2.83(-1.32%)
Sep 29, 2022 217.53 217.53 213.22 214.58 2,486,226 -2.41(-1.11%)
Sep 28, 2022 216.03 217.83 213.95 216.99 2,961,851 +4.69(+2.21%)
Sep 27, 2022 213.22 216.03 211.39 212.31 2,138,937 -0.83(-0.39%)
Sep 26, 2022 213.04 214.79 211.73 213.13 2,611,468 -0.09(-0.04%)
Sep 23, 2022 214.18 214.77 210.96 213.22 2,287,471 -0.73(-0.34%)
Sep 22, 2022 210.01 215.48 209.78 213.96 2,215,084 +3.09(+1.47%)
Sep 21, 2022 215.25 216.65 210.77 210.87 2,327,212 -3.05(-1.43%)
Sep 20, 2022 214.66 216.06 212.81 213.92 1,858,456 -2.87(-1.32%)
Sep 19, 2022 216.67 216.88 213.34 216.79 2,109,170 -0.36(-0.16%)
Sep 16, 2022 213.15 218.16 213.15 217.14 4,900,868 +3.27(+1.53%)
Sep 15, 2022 214.29 215.14 212.18 213.87 2,348,274 -0.43(-0.20%)
Sep 14, 2022 213.75 214.93 212.44 214.31 2,890,832 +1.18(+0.56%)
Sep 13, 2022 222.68 222.78 212.90 213.12 4,733,740 -10.11(-4.53%)
Sep 12, 2022 223.59 227.06 220.87 223.23 6,699,625 -9.46(-4.07%)
Sep 09, 2022 230.59 234.14 230.19 232.69 2,467,394 +2.10(+0.91%)
Sep 08, 2022 229.97 231.10 228.20 230.59 3,082,473 +0.62(+0.27%)
Sep 07, 2022 228.10 230.46 227.60 229.97 2,264,388 +2.41(+1.06%)
Sep 06, 2022 228.98 229.78 226.91 227.55 2,238,130 -0.14(-0.06%)
Sep 02, 2022 231.55 232.78 226.72 227.69 2,474,953 -2.94(-1.27%)
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.