Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 212.63 214.52 204.84 205.98 757,810 -7.88(-3.68%)
Dec 05, 2022 216.03 220.69 210.49 213.86 1,390,522 -4.90(-2.24%)
Dec 02, 2022 215.29 219.55 211.00 218.76 1,087,014 -2.10(-0.95%)
Dec 01, 2022 218.38 225.51 216.94 220.86 1,395,265 +2.78(+1.27%)
Nov 30, 2022 207.42 218.60 203.32 218.08 2,519,541 +9.51(+4.56%)
Nov 29, 2022 215.73 217.62 207.24 208.57 1,079,886 -8.34(-3.84%)
Nov 28, 2022 217.32 220.00 215.17 216.91 794,553 -2.08(-0.95%)
Nov 25, 2022 222.08 222.08 218.61 218.99 470,056 -3.09(-1.39%)
Nov 23, 2022 222.30 223.42 219.18 222.08 794,290 -0.09(-0.04%)
Nov 22, 2022 224.17 224.32 219.08 222.17 789,616 -2.25(-1.00%)
Nov 21, 2022 220.32 225.72 217.98 224.42 747,655 +3.86(+1.75%)
Nov 18, 2022 228.97 229.94 219.38 220.56 772,385 -4.12(-1.83%)
Nov 17, 2022 224.99 229.54 221.91 224.68 941,415 -7.11(-3.07%)
Nov 16, 2022 238.30 238.71 230.70 231.79 832,463 -6.70(-2.81%)
Nov 15, 2022 237.13 243.09 235.50 238.49 1,177,249 +3.92(+1.67%)
Nov 14, 2022 241.36 241.36 234.55 234.57 1,094,972 -8.17(-3.37%)
Nov 11, 2022 237.46 248.87 236.57 242.74 1,311,748 +2.65(+1.10%)
Nov 10, 2022 229.88 240.75 229.28 240.09 1,789,835 +24.24(+11.23%)
Nov 09, 2022 215.69 218.72 213.80 215.85 1,226,661 -2.19(-1.00%)
Nov 08, 2022 218.00 222.58 213.86 218.04 1,003,788 +0.85(+0.39%)
Nov 07, 2022 223.65 224.84 213.77 217.19 1,185,059 -7.17(-3.20%)
Nov 04, 2022 206.63 228.82 203.43 224.36 2,599,347 +12.43(+5.87%)
Nov 03, 2022 209.60 214.05 205.67 211.93 1,542,701 +0.95(+0.45%)
Nov 02, 2022 218.19 210.95 210.98 1,210,901 -8.15(-3.72%)
Nov 01, 2022 229.94 229.94 218.92 219.13 1,564,977 -9.69(-4.23%)
Oct 31, 2022 231.93 236.59 226.68 228.82 1,471,039 -4.18(-1.79%)
Oct 28, 2022 236.90 239.75 232.09 233.00 1,923,318 -3.87(-1.63%)
Oct 27, 2022 236.40 238.97 232.81 236.87 1,563,192 -0.47(-0.20%)
Oct 26, 2022 230.65 241.83 230.16 237.34 2,011,527 +7.22(+3.14%)
Oct 25, 2022 222.59 230.79 222.59 230.12 1,387,817 +9.55(+4.33%)
Oct 24, 2022 221.47 222.66 215.56 220.57 1,105,339 +0.56(+0.25%)
Oct 21, 2022 209.46 220.79 206.78 220.01 1,994,967 +11.37(+5.45%)
Oct 20, 2022 204.49 211.98 203.87 208.64 1,307,524 +3.91(+1.91%)
Oct 19, 2022 204.57 205.88 201.84 204.73 1,384,906 -3.95(-1.89%)
Oct 18, 2022 213.99 217.31 207.00 208.68 1,301,749 +1.57(+0.76%)
Oct 17, 2022 204.73 208.69 203.32 207.11 1,358,410 +7.79(+3.91%)
Oct 14, 2022 204.43 206.06 198.67 199.32 1,616,065 -3.32(-1.64%)
Oct 13, 2022 192.93 203.23 190.01 202.64 1,827,702 +4.37(+2.20%)
Oct 12, 2022 199.16 201.92 196.41 198.27 1,126,163 -0.89(-0.45%)
Oct 11, 2022 205.11 205.11 196.89 199.16 1,612,625 -4.37(-2.15%)
Oct 10, 2022 207.37 207.37 198.00 203.53 1,354,320 -2.65(-1.29%)
Oct 07, 2022 208.28 212.07 205.18 206.18 1,618,893 -6.54(-3.07%)
Oct 06, 2022 216.59 219.60 210.53 212.72 1,552,980 -5.80(-2.65%)
Oct 05, 2022 200.78 219.89 200.30 218.52 2,805,980 +13.46(+6.56%)
Oct 04, 2022 196.48 207.14 195.05 205.06 2,722,241 +17.82(+9.52%)
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.