Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 225.41 232.74 224.56 232.51 1,200,517 +6.29(+2.78%)
Nov 29, 2022 226.44 228.40 225.75 226.22 292,772 -0.75(-0.33%)
Nov 28, 2022 230.14 231.49 226.70 226.97 254,720 -4.73(-2.04%)
Nov 25, 2022 229.77 232.79 228.81 231.70 134,864 +1.23(+0.53%)
Nov 23, 2022 230.20 231.90 229.81 230.47 232,802 +0.57(+0.25%)
Nov 22, 2022 230.20 231.31 228.95 229.90 242,715 +1.51(+0.66%)
Nov 21, 2022 228.11 230.33 227.32 228.39 391,792 -0.26(-0.12%)
Nov 18, 2022 229.69 229.69 226.48 228.66 273,984 +2.04(+0.90%)
Nov 17, 2022 225.49 226.77 223.14 226.62 264,844 -1.24(-0.55%)
Nov 16, 2022 226.77 229.61 225.99 227.86 348,905 +1.10(+0.48%)
Nov 15, 2022 225.19 228.41 224.44 226.77 521,484 +3.45(+1.54%)
Nov 14, 2022 224.65 225.78 223.31 223.32 412,204 -1.94(-0.86%)
Nov 11, 2022 228.71 229.71 223.57 225.26 440,712 -2.82(-1.24%)
Nov 10, 2022 224.29 228.40 223.19 228.08 370,459 +10.94(+5.04%)
Nov 09, 2022 219.26 220.76 216.65 217.14 263,044 -3.03(-1.38%)
Nov 08, 2022 221.36 223.42 218.33 220.18 352,431 -0.84(-0.38%)
Nov 07, 2022 217.93 221.14 216.84 221.02 340,501 +3.09(+1.42%)
Nov 04, 2022 218.98 219.24 215.44 217.93 320,963 +1.81(+0.84%)
Nov 03, 2022 212.08 218.82 210.59 216.12 404,596 +2.27(+1.06%)
Nov 02, 2022 218.20 213.56 213.84 344,129 -4.85(-2.22%)
Nov 01, 2022 218.83 219.63 216.41 218.69 333,294 +1.04(+0.48%)
Oct 31, 2022 216.62 218.79 216.48 217.65 462,175 -0.60(-0.27%)
Oct 28, 2022 213.72 219.06 212.92 218.25 431,660 +5.27(+2.47%)
Oct 27, 2022 216.65 217.87 212.30 212.98 600,586 -2.24(-1.04%)
Oct 26, 2022 211.15 217.41 210.06 215.22 820,870 +7.33(+3.53%)
Oct 25, 2022 202.33 208.57 202.20 207.89 476,619 +5.13(+2.53%)
Oct 24, 2022 201.83 203.62 200.56 202.76 283,593 +3.08(+1.54%)
Oct 21, 2022 196.41 200.17 194.76 199.68 568,408 +4.56(+2.34%)
Oct 20, 2022 199.89 199.89 194.82 195.12 592,359 -4.67(-2.34%)
Oct 19, 2022 200.72 201.69 198.16 199.78 385,075 -2.01(-0.99%)
Oct 18, 2022 203.72 205.14 199.55 201.79 761,802 +2.48(+1.24%)
Oct 17, 2022 195.51 199.78 194.89 199.31 531,380 +6.33(+3.28%)
Oct 14, 2022 200.42 200.42 192.75 192.98 583,422 -6.56(-3.29%)
Oct 13, 2022 192.18 201.84 191.18 199.54 536,105 +3.93(+2.01%)
Oct 12, 2022 200.84 201.05 195.57 195.61 485,457 -5.04(-2.51%)
Oct 11, 2022 198.94 202.85 197.36 200.65 460,002 +1.83(+0.92%)
Oct 10, 2022 198.52 199.53 196.75 198.83 361,994 +1.62(+0.82%)
Oct 07, 2022 200.50 200.61 196.31 197.21 277,275 -5.23(-2.58%)
Oct 06, 2022 204.35 204.81 202.02 202.44 496,646 -1.43(-0.70%)
Oct 05, 2022 203.20 205.86 203.15 203.87 333,085 -1.74(-0.85%)
Oct 04, 2022 202.68 205.73 202.68 205.61 559,963 +5.42(+2.71%)
Oct 03, 2022 197.05 201.52 196.08 200.19 577,914 +5.11(+2.62%)
Sep 30, 2022 195.91 198.66 194.67 195.08 816,263 -0.39(-0.20%)
Sep 29, 2022 196.59 197.22 194.18 195.47 592,167 -2.63(-1.33%)
Sep 28, 2022 195.16 199.44 193.76 198.09 437,995 +4.31(+2.22%)
Sep 27, 2022 196.45 196.98 191.75 193.79 693,655 -1.06(-0.55%)
Sep 26, 2022 194.06 197.32 193.16 194.85 670,758 +0.30(+0.16%)
Sep 23, 2022 195.66 196.31 192.32 194.55 557,327 -2.39(-1.21%)
Sep 22, 2022 198.04 199.39 195.81 196.94 420,322 -2.50(-1.25%)
Sep 21, 2022 202.76 205.47 199.31 199.44 473,049 -1.85(-0.92%)
Sep 20, 2022 203.03 203.03 200.07 201.30 493,545 -3.09(-1.51%)
Sep 19, 2022 199.03 204.41 199.03 204.39 574,427 +4.35(+2.18%)
Sep 16, 2022 200.14 200.49 197.25 200.04 1,093,012 -0.89(-0.44%)
Sep 15, 2022 203.64 204.66 200.38 200.93 488,572 -2.15(-1.06%)
Sep 14, 2022 202.47 204.92 201.38 203.07 703,194 +0.07(+0.03%)
Sep 13, 2022 201.80 204.63 201.22 203.00 568,853 -3.12(-1.52%)
Sep 12, 2022 206.22 207.03 205.31 206.13 389,979 +1.10(+0.54%)
Sep 09, 2022 204.08 205.60 203.95 205.02 323,778 +1.41(+0.69%)
Sep 08, 2022 201.58 203.84 200.03 203.61 355,239 +1.32(+0.65%)
Sep 07, 2022 196.49 202.36 196.49 202.29 485,879 +6.16(+3.14%)
Sep 06, 2022 195.87 197.34 194.75 196.13 301,363 +0.89(+0.45%)
Sep 02, 2022 199.90 200.48 194.64 195.24 194,208 -2.53(-1.28%)
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.