Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 225.40 232.73 224.55 232.51 1,200,560 +6.30(+2.78%)
Nov 29, 2022 226.44 228.40 225.74 226.21 292,782 -0.75(-0.33%)
Nov 28, 2022 230.13 231.48 226.69 226.97 254,729 -4.73(-2.04%)
Nov 25, 2022 229.76 232.79 228.81 231.69 134,869 +1.23(+0.54%)
Nov 23, 2022 230.20 231.89 229.81 230.46 232,811 +0.57(+0.25%)
Nov 22, 2022 230.20 231.30 228.94 229.89 242,724 +1.51(+0.66%)
Nov 21, 2022 228.10 230.32 227.31 228.38 391,806 -0.26(-0.12%)
Nov 18, 2022 229.68 229.68 226.48 228.65 273,994 +2.04(+0.90%)
Nov 17, 2022 225.48 226.76 223.13 226.61 264,853 -1.24(-0.55%)
Nov 16, 2022 226.76 229.60 225.98 227.86 348,917 +1.10(+0.48%)
Nov 15, 2022 225.18 228.41 224.43 226.76 521,503 +3.45(+1.54%)
Nov 14, 2022 224.65 225.77 223.31 223.31 412,218 -1.94(-0.86%)
Nov 11, 2022 228.70 229.70 223.56 225.25 440,728 -2.82(-1.24%)
Nov 10, 2022 224.28 228.40 223.18 228.07 370,472 +10.94(+5.04%)
Nov 09, 2022 219.25 220.75 216.64 217.14 263,053 -3.03(-1.38%)
Nov 08, 2022 221.36 223.42 218.33 220.17 352,444 -0.84(-0.38%)
Nov 07, 2022 217.92 221.13 216.83 221.01 340,513 +3.09(+1.42%)
Nov 04, 2022 218.98 219.23 215.43 217.92 320,975 +1.81(+0.84%)
Nov 03, 2022 212.07 218.81 210.59 216.11 404,611 +2.27(+1.06%)
Nov 02, 2022 218.19 213.55 213.84 344,141 -4.85(-2.22%)
Nov 01, 2022 218.82 219.62 216.40 218.68 333,305 +1.04(+0.48%)
Oct 31, 2022 216.61 218.78 216.47 217.65 462,192 -0.60(-0.27%)
Oct 28, 2022 213.71 219.05 212.92 218.24 431,676 +5.27(+2.47%)
Oct 27, 2022 216.65 217.86 212.29 212.97 600,607 -2.24(-1.04%)
Oct 26, 2022 211.14 217.40 210.05 215.22 820,899 +7.33(+3.53%)
Oct 25, 2022 202.32 208.56 202.20 207.88 476,636 +5.13(+2.53%)
Oct 24, 2022 201.82 203.61 200.55 202.75 283,604 +3.08(+1.54%)
Oct 21, 2022 196.40 200.16 194.76 199.67 568,428 +4.56(+2.34%)
Oct 20, 2022 199.89 199.89 194.81 195.11 592,380 -4.67(-2.34%)
Oct 19, 2022 200.72 201.68 198.15 199.78 385,089 -2.01(-0.99%)
Oct 18, 2022 203.71 205.13 199.54 201.78 761,829 +2.48(+1.24%)
Oct 17, 2022 195.50 199.78 194.88 199.31 531,399 +6.33(+3.28%)
Oct 14, 2022 200.41 200.41 192.74 192.97 583,443 -6.56(-3.29%)
Oct 13, 2022 192.17 201.83 191.17 199.53 536,124 +3.93(+2.01%)
Oct 12, 2022 200.83 201.04 195.56 195.61 485,475 -5.04(-2.51%)
Oct 11, 2022 198.94 202.84 197.35 200.64 460,019 +1.83(+0.92%)
Oct 10, 2022 198.52 199.52 196.74 198.82 362,007 +1.62(+0.82%)
Oct 07, 2022 200.49 200.60 196.30 197.20 277,285 -5.23(-2.58%)
Oct 06, 2022 204.34 204.80 202.01 202.43 496,664 -1.44(-0.70%)
Oct 05, 2022 203.19 205.86 203.14 203.87 333,096 -1.74(-0.85%)
Oct 04, 2022 202.67 205.72 202.67 205.60 559,983 +5.42(+2.71%)
Oct 03, 2022 197.04 201.51 196.08 200.19 577,935 +5.11(+2.62%)
Sep 30, 2022 195.90 198.65 194.66 195.07 816,292 -0.39(-0.20%)
Sep 29, 2022 196.58 197.21 194.17 195.46 592,189 -2.63(-1.33%)
Sep 28, 2022 195.15 199.43 193.75 198.09 438,010 +4.30(+2.22%)
Sep 27, 2022 196.45 196.97 191.74 193.78 693,680 -1.06(-0.55%)
Sep 26, 2022 194.06 197.32 193.16 194.85 670,782 +0.30(+0.16%)
Sep 23, 2022 195.66 196.30 192.32 194.54 557,347 -2.39(-1.21%)
Sep 22, 2022 198.04 199.38 195.80 196.94 420,337 -2.50(-1.25%)
Sep 21, 2022 202.75 205.47 199.31 199.43 473,066 -1.85(-0.92%)
Sep 20, 2022 203.03 203.03 200.07 201.29 493,563 -3.09(-1.51%)
Sep 19, 2022 199.02 204.41 199.02 204.38 574,447 +4.35(+2.18%)
Sep 16, 2022 200.14 200.48 197.24 200.03 1,093,052 -0.89(-0.44%)
Sep 15, 2022 203.63 204.66 200.37 200.92 488,589 -2.15(-1.06%)
Sep 14, 2022 202.46 204.91 201.38 203.06 703,219 +0.07(+0.03%)
Sep 13, 2022 201.80 204.63 201.21 203.00 568,873 -3.12(-1.52%)
Sep 12, 2022 206.21 207.02 205.30 206.12 389,993 +1.10(+0.54%)
Sep 09, 2022 204.07 205.59 203.94 205.02 323,790 +1.41(+0.69%)
Sep 08, 2022 201.57 203.84 200.02 203.60 355,251 +1.32(+0.65%)
Sep 07, 2022 196.49 202.35 196.49 202.28 485,897 +6.16(+3.14%)
Sep 06, 2022 195.86 197.33 194.74 196.12 301,374 +0.89(+0.45%)
Sep 02, 2022 199.89 200.47 194.63 195.24 194,215 -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.