Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 224.11 228.97 222.44 228.94 1,683,422 +4.56(+2.03%)
Nov 29, 2022 225.87 226.43 222.49 224.38 775,921 -2.08(-0.92%)
Nov 28, 2022 227.65 228.52 225.94 226.47 725,387 -1.10(-0.48%)
Nov 25, 2022 227.04 227.73 225.80 227.57 289,421 +1.55(+0.68%)
Nov 23, 2022 226.55 227.06 224.53 226.02 883,041 -0.02(-0.01%)
Nov 22, 2022 227.09 228.61 225.16 226.04 882,203 +0.06(+0.03%)
Nov 21, 2022 220.12 226.38 219.25 225.98 1,410,692 +6.74(+3.07%)
Nov 18, 2022 216.38 219.84 216.38 219.25 1,253,040 +3.50(+1.62%)
Nov 17, 2022 215.48 218.18 214.92 215.75 913,802 -0.48(-0.22%)
Nov 16, 2022 212.00 218.47 212.00 216.23 1,253,715 +5.66(+2.69%)
Nov 15, 2022 212.22 212.83 208.72 210.57 1,289,642 -0.78(-0.37%)
Nov 14, 2022 213.43 216.02 211.35 211.36 1,415,486 -0.74(-0.35%)
Nov 11, 2022 218.09 219.20 204.93 212.09 2,763,448 -7.19(-3.28%)
Nov 10, 2022 227.37 227.40 214.43 219.28 1,886,836 -4.28(-1.92%)
Nov 09, 2022 223.49 225.62 222.73 223.57 835,373 -0.34(-0.15%)
Nov 08, 2022 222.21 226.13 222.13 223.91 990,446 +1.72(+0.77%)
Nov 07, 2022 222.74 225.07 220.50 222.19 933,833 +0.26(+0.12%)
Nov 04, 2022 227.13 227.39 217.56 221.93 1,892,392 -2.97(-1.32%)
Nov 03, 2022 227.08 227.89 224.45 224.89 1,457,727 -2.93(-1.28%)
Nov 02, 2022 230.57 227.66 227.82 1,192,693 -2.57(-1.11%)
Nov 01, 2022 230.99 233.05 229.59 230.39 874,239 -0.98(-0.42%)
Oct 31, 2022 232.58 233.96 230.97 231.37 989,217 -1.15(-0.50%)
Oct 28, 2022 227.58 233.08 227.32 232.52 890,700 +5.36(+2.36%)
Oct 27, 2022 226.34 229.01 225.78 227.16 1,003,183 +1.59(+0.70%)
Oct 26, 2022 227.72 228.68 224.60 225.57 903,957 -1.29(-0.57%)
Oct 25, 2022 225.77 227.07 224.75 226.86 1,104,017 +2.09(+0.93%)
Oct 24, 2022 222.87 225.73 222.76 224.77 674,143 +3.62(+1.64%)
Oct 21, 2022 217.68 221.37 216.59 221.14 727,722 +3.37(+1.55%)
Oct 20, 2022 219.81 220.07 216.91 217.77 646,125 -1.47(-0.67%)
Oct 19, 2022 220.43 221.38 217.11 219.25 942,539 -1.02(-0.46%)
Oct 18, 2022 220.53 221.39 218.60 220.26 1,046,368 +1.54(+0.70%)
Oct 17, 2022 217.21 218.96 217.03 218.72 778,920 +2.92(+1.35%)
Oct 14, 2022 221.24 221.24 214.89 215.81 881,838 -4.93(-2.23%)
Oct 13, 2022 215.34 221.63 214.19 220.74 833,563 +3.17(+1.46%)
Oct 12, 2022 218.93 220.34 217.51 217.57 973,863 -0.90(-0.41%)
Oct 11, 2022 216.58 219.71 216.39 218.47 866,262 +1.85(+0.85%)
Oct 10, 2022 214.65 217.29 214.35 216.62 613,497 +2.94(+1.37%)
Oct 07, 2022 213.85 214.69 212.37 213.68 977,599 -0.12(-0.06%)
Oct 06, 2022 217.86 219.46 212.95 213.81 779,688 -4.30(-1.97%)
Oct 05, 2022 218.34 219.64 215.04 218.11 862,293 -0.56(-0.26%)
Oct 04, 2022 218.33 221.14 217.37 218.67 980,155 +1.08(+0.49%)
Oct 03, 2022 215.18 218.28 213.44 217.60 1,221,061 +3.96(+1.86%)
Sep 30, 2022 217.18 217.70 213.29 213.63 1,293,092 -3.23(-1.49%)
Sep 29, 2022 218.98 219.90 215.50 216.86 873,362 -2.42(-1.10%)
Sep 28, 2022 215.78 220.49 213.62 219.28 866,479 +4.72(+2.20%)
Sep 27, 2022 217.85 219.43 213.37 214.56 815,044 -2.28(-1.05%)
Sep 26, 2022 216.28 219.78 215.25 216.84 986,250 -0.16(-0.07%)
Sep 23, 2022 217.30 218.10 214.69 217.00 746,877 -1.53(-0.70%)
Sep 22, 2022 216.40 219.84 215.90 218.53 784,847 +2.04(+0.94%)
Sep 21, 2022 216.27 219.62 216.27 216.48 779,403 +0.91(+0.42%)
Sep 20, 2022 214.60 216.15 213.58 215.57 877,335 -0.39(-0.18%)
Sep 19, 2022 212.59 216.27 211.86 215.96 695,527 +2.89(+1.36%)
Sep 16, 2022 211.94 213.82 211.92 213.07 1,348,223 +0.26(+0.12%)
Sep 15, 2022 214.73 214.73 210.93 212.81 1,163,130 -2.06(-0.96%)
Sep 14, 2022 215.37 216.31 214.05 214.87 758,714 -1.12(-0.52%)
Sep 13, 2022 218.31 219.73 215.21 215.99 989,200 -4.15(-1.88%)
Sep 12, 2022 219.69 220.87 218.77 220.14 671,398 +0.90(+0.41%)
Sep 09, 2022 218.77 221.02 217.62 219.24 736,889 +0.75(+0.34%)
Sep 08, 2022 219.13 220.10 216.25 218.49 773,015 -2.68(-1.21%)
Sep 07, 2022 215.75 221.55 215.75 221.17 885,972 +5.33(+2.47%)
Sep 06, 2022 219.01 219.84 215.45 215.84 1,026,187 -1.26(-0.58%)
Sep 02, 2022 221.31 222.61 216.47 217.10 743,603 -3.40(-1.54%)
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.