Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 223.81 224.15 220.70 222.37 459,640 -1.61(-0.72%)
Dec 29, 2022 224.42 224.67 222.62 223.99 593,897 +0.36(+0.16%)
Dec 28, 2022 227.03 227.09 223.51 223.62 434,065 -2.75(-1.21%)
Dec 27, 2022 226.99 227.69 226.04 226.37 517,827 -0.14(-0.06%)
Dec 23, 2022 225.54 226.60 224.53 226.51 368,707 +0.91(+0.40%)
Dec 22, 2022 225.54 226.53 223.50 225.60 449,997 -0.05(-0.02%)
Dec 21, 2022 225.42 227.46 224.64 225.65 448,598 +1.28(+0.57%)
Dec 20, 2022 225.16 225.92 222.90 224.37 680,690 -1.19(-0.53%)
Dec 19, 2022 225.67 228.31 224.43 225.56 727,176 -0.11(-0.05%)
Dec 16, 2022 223.76 226.91 223.18 225.67 1,633,940 +0.83(+0.37%)
Dec 15, 2022 225.54 226.34 223.27 224.84 823,497 -1.80(-0.79%)
Dec 14, 2022 227.37 229.82 225.90 226.64 710,052 -0.31(-0.14%)
Dec 13, 2022 229.81 229.92 225.96 226.94 1,413,941 -2.84(-1.24%)
Dec 12, 2022 227.82 229.79 226.47 229.79 931,247 +2.42(+1.06%)
Dec 09, 2022 231.60 233.00 227.25 227.37 1,055,874 -4.36(-1.88%)
Dec 08, 2022 228.12 232.83 227.73 231.73 1,389,233 +4.44(+1.95%)
Dec 07, 2022 225.07 227.51 224.90 227.29 1,060,675 +3.97(+1.78%)
Dec 06, 2022 224.04 225.67 221.35 223.32 739,306 -0.66(-0.30%)
Dec 05, 2022 222.93 224.21 222.39 223.99 561,994 -1.42(-0.63%)
Dec 02, 2022 222.35 225.56 222.18 225.41 771,951 +2.74(+1.23%)
Dec 01, 2022 226.24 226.31 221.83 222.67 951,576 -3.16(-1.40%)
Nov 30, 2022 221.07 225.86 219.41 225.83 1,706,613 +4.49(+2.03%)
Nov 29, 2022 222.79 223.35 219.46 221.34 786,611 -2.05(-0.92%)
Nov 28, 2022 224.55 225.42 222.87 223.39 735,380 -1.09(-0.48%)
Nov 25, 2022 223.96 224.64 222.73 224.48 293,409 +1.53(+0.68%)
Nov 23, 2022 223.47 223.98 221.48 222.95 895,207 -0.02(-0.01%)
Nov 22, 2022 224.00 225.50 222.10 222.97 894,357 +0.06(+0.03%)
Nov 21, 2022 217.13 223.30 216.27 222.91 1,430,126 +6.65(+3.07%)
Nov 18, 2022 213.44 216.85 213.44 216.27 1,270,303 +3.45(+1.62%)
Nov 17, 2022 212.55 215.22 212.00 212.82 926,391 -0.47(-0.22%)
Nov 16, 2022 209.12 215.50 209.12 213.29 1,270,988 +5.58(+2.69%)
Nov 15, 2022 209.34 209.94 205.88 207.71 1,307,409 -0.78(-0.37%)
Nov 14, 2022 210.53 213.08 208.47 208.49 1,434,987 -0.73(-0.35%)
Nov 11, 2022 215.13 216.22 202.15 209.21 2,801,519 -7.09(-3.28%)
Nov 10, 2022 224.28 224.31 211.51 216.30 1,912,831 -4.22(-1.92%)
Nov 09, 2022 220.45 222.55 219.71 220.53 846,882 -0.34(-0.15%)
Nov 08, 2022 219.19 223.06 219.11 220.86 1,004,092 +1.69(+0.77%)
Nov 07, 2022 219.72 222.01 217.51 219.17 946,698 +0.26(+0.12%)
Nov 04, 2022 224.05 224.30 214.61 218.91 1,918,463 -2.92(-1.32%)
Nov 03, 2022 224.00 224.79 221.40 221.84 1,477,810 -2.89(-1.28%)
Nov 02, 2022 227.44 224.56 224.72 1,209,125 -2.53(-1.11%)
Nov 01, 2022 227.85 229.89 226.47 227.26 886,284 -0.97(-0.42%)
Oct 31, 2022 229.42 230.78 227.83 228.22 1,002,846 -1.14(-0.50%)
Oct 28, 2022 224.49 229.91 224.23 229.36 902,971 +5.29(+2.36%)
Oct 27, 2022 223.26 225.90 222.71 224.07 1,017,004 +1.57(+0.70%)
Oct 26, 2022 224.63 225.57 221.55 222.51 916,410 -1.27(-0.57%)
Oct 25, 2022 222.70 223.98 221.69 223.78 1,119,227 +2.06(+0.93%)
Oct 24, 2022 219.84 222.66 219.74 221.71 683,431 +3.57(+1.64%)
Oct 21, 2022 214.72 218.36 213.65 218.14 737,748 +3.33(+1.55%)
Oct 20, 2022 216.82 217.08 213.96 214.81 655,027 -1.45(-0.67%)
Oct 19, 2022 217.43 218.37 214.16 216.26 955,524 -1.00(-0.46%)
Oct 18, 2022 217.54 218.38 215.63 217.27 1,060,784 +1.52(+0.70%)
Oct 17, 2022 214.26 215.99 214.08 215.75 789,651 +2.88(+1.35%)
Oct 14, 2022 218.23 218.23 211.97 212.87 893,987 -4.86(-2.23%)
Oct 13, 2022 212.41 218.62 211.28 217.74 845,047 +3.12(+1.46%)
Oct 12, 2022 215.95 217.34 214.56 214.61 987,280 -0.89(-0.41%)
Oct 11, 2022 213.64 216.72 213.45 215.50 878,196 +1.82(+0.85%)
Oct 10, 2022 211.74 214.33 211.44 213.68 621,949 +2.90(+1.37%)
Oct 07, 2022 210.94 211.77 209.49 210.78 991,067 -0.12(-0.06%)
Oct 06, 2022 214.90 216.48 210.05 210.90 790,429 -4.24(-1.97%)
Oct 05, 2022 215.38 216.66 212.12 215.15 874,173 -0.55(-0.26%)
Oct 04, 2022 215.37 218.13 214.41 215.70 993,659 +1.06(+0.49%)
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.