Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 210.41 214.77 210.18 214.37 3,700,262 +2.84(+1.34%)
Nov 29, 2022 210.47 211.98 209.63 211.53 1,301,830 +1.25(+0.59%)
Nov 28, 2022 209.97 211.52 209.76 210.28 2,077,009 -0.81(-0.38%)
Nov 25, 2022 209.89 211.44 209.56 211.09 654,925 +2.03(+0.97%)
Nov 23, 2022 207.94 209.42 207.94 209.06 1,430,305 +1.10(+0.53%)
Nov 22, 2022 206.37 208.31 205.84 207.96 1,334,613 +2.58(+1.26%)
Nov 21, 2022 205.51 206.42 204.41 205.38 986,506 +0.23(+0.11%)
Nov 18, 2022 206.46 207.14 203.28 205.14 1,479,352 +1.07(+0.53%)
Nov 17, 2022 201.19 205.00 201.11 204.07 875,051 +1.72(+0.85%)
Nov 16, 2022 201.84 202.85 200.37 202.35 1,171,927 +0.63(+0.31%)
Nov 15, 2022 202.03 202.04 198.46 201.72 1,474,820 +1.49(+0.75%)
Nov 14, 2022 201.91 204.30 200.16 200.22 1,593,529 -1.13(-0.56%)
Nov 11, 2022 208.83 209.18 200.54 201.35 2,684,075 -5.52(-2.67%)
Nov 10, 2022 209.93 209.95 204.86 206.87 2,495,947 +1.75(+0.85%)
Nov 09, 2022 206.96 208.42 204.77 205.12 1,581,751 -2.24(-1.08%)
Nov 08, 2022 206.00 208.49 204.05 207.36 1,418,097 +0.31(+0.15%)
Nov 07, 2022 205.35 208.81 204.19 207.05 2,447,596 +2.86(+1.40%)
Nov 04, 2022 205.98 207.14 202.11 204.19 1,909,584 -0.47(-0.23%)
Nov 03, 2022 204.10 206.67 202.93 204.66 1,599,884 -0.88(-0.43%)
Nov 02, 2022 207.34 210.05 205.17 205.53 2,281,445 -2.87(-1.38%)
Nov 01, 2022 210.33 210.86 208.24 208.40 2,354,260 -1.38(-0.66%)
Oct 31, 2022 207.53 210.38 206.90 209.78 2,621,965 +0.38(+0.18%)
Oct 28, 2022 204.27 209.78 203.85 209.40 1,895,399 +6.80(+3.36%)
Oct 27, 2022 201.34 205.21 200.72 202.59 2,111,544 +3.30(+1.66%)
Oct 26, 2022 208.62 208.93 198.32 199.30 2,203,960 +2.66(+1.35%)
Oct 25, 2022 195.70 196.84 193.94 196.64 2,016,021 -1.90(-0.96%)
Oct 24, 2022 194.64 200.13 194.64 198.54 2,072,197 +5.46(+2.83%)
Oct 21, 2022 188.21 193.26 187.03 193.09 1,566,266 +5.45(+2.90%)
Oct 20, 2022 189.41 191.43 187.01 187.64 1,710,892 -3.68(-1.92%)
Oct 19, 2022 189.39 193.12 189.25 191.32 1,450,281 +1.30(+0.68%)
Oct 18, 2022 192.39 192.63 188.00 190.02 1,176,347 +1.91(+1.02%)
Oct 17, 2022 185.48 188.73 185.48 188.11 1,649,351 +3.83(+2.08%)
Oct 14, 2022 189.96 191.03 183.59 184.28 2,115,961 -4.84(-2.56%)
Oct 13, 2022 178.21 189.85 177.01 189.12 1,595,562 +8.52(+4.72%)
Oct 12, 2022 181.21 183.85 179.90 180.60 1,440,246 -0.68(-0.38%)
Oct 11, 2022 180.52 183.88 180.08 181.28 1,203,902 +0.76(+0.42%)
Oct 10, 2022 181.81 183.04 180.05 180.52 1,323,516 +0.23(+0.13%)
Oct 07, 2022 183.46 183.76 179.67 180.29 1,302,466 -4.04(-2.19%)
Oct 06, 2022 185.58 185.69 183.57 184.33 1,030,833 -1.77(-0.95%)
Oct 05, 2022 186.57 187.84 185.74 186.10 1,011,125 -2.08(-1.10%)
Oct 04, 2022 183.66 188.37 183.58 188.18 1,631,601 +5.52(+3.02%)
Oct 03, 2022 179.06 183.28 176.92 182.65 1,392,133 +5.10(+2.87%)
Sep 30, 2022 179.87 182.04 177.32 177.56 1,962,652 -1.85(-1.03%)
Sep 29, 2022 175.14 180.24 173.76 179.41 2,303,304 +3.38(+1.92%)
Sep 28, 2022 174.59 177.63 173.26 176.03 1,785,981 +2.13(+1.22%)
Sep 27, 2022 171.45 174.68 170.37 173.90 2,267,730 +3.32(+1.95%)
Sep 26, 2022 174.95 175.33 169.65 170.59 1,926,608 -5.42(-3.08%)
Sep 23, 2022 175.95 177.39 173.88 176.00 1,925,820 -1.17(-0.66%)
Sep 22, 2022 178.31 178.95 176.48 177.17 1,819,102 -0.96(-0.54%)
Sep 21, 2022 183.98 184.39 178.06 178.13 1,382,526 -4.99(-2.72%)
Sep 20, 2022 185.91 185.91 181.20 183.12 1,911,694 -4.20(-2.24%)
Sep 19, 2022 183.54 187.38 182.64 187.32 1,235,140 +2.57(+1.39%)
Sep 16, 2022 185.58 186.75 184.12 184.75 3,938,569 -2.84(-1.51%)
Sep 15, 2022 187.59 189.18 186.05 187.59 1,512,624 -0.26(-0.14%)
Sep 14, 2022 188.46 189.39 186.00 187.85 1,715,475 +0.06(+0.03%)
Sep 13, 2022 189.26 190.47 187.56 187.80 1,436,128 -3.67(-1.92%)
Sep 12, 2022 190.29 192.48 189.68 191.47 1,164,823 +1.92(+1.02%)
Sep 09, 2022 190.08 190.78 189.00 189.55 1,420,431 -0.11(-0.06%)
Sep 08, 2022 187.66 189.91 186.95 189.65 1,605,017 +1.39(+0.74%)
Sep 07, 2022 185.32 188.74 185.03 188.26 1,168,182 +3.16(+1.71%)
Sep 06, 2022 186.39 186.94 184.59 185.10 1,142,351 -0.44(-0.24%)
Sep 02, 2022 188.34 190.38 184.69 185.54 1,069,396 -1.22(-0.66%)
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.