Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 220.00 220.03 217.77 218.76 806,536 -1.25(-0.57%)
Jan 26, 2023 220.47 220.72 217.39 220.01 823,407 -0.98(-0.44%)
Jan 25, 2023 219.69 221.06 217.78 220.99 906,162 +0.70(+0.32%)
Jan 24, 2023 216.32 220.58 215.21 220.29 1,131,351 +3.25(+1.50%)
Jan 23, 2023 214.92 219.77 214.67 217.04 1,219,507 +2.52(+1.17%)
Jan 20, 2023 216.35 216.73 213.04 214.52 1,298,289 -1.60(-0.74%)
Jan 19, 2023 216.37 217.90 215.20 216.12 1,226,215 -0.65(-0.30%)
Jan 18, 2023 226.07 226.17 216.73 216.77 1,091,125 -9.39(-4.15%)
Jan 17, 2023 227.99 230.82 225.80 226.16 1,114,482 -0.45(-0.20%)
Jan 13, 2023 224.49 226.69 223.90 226.61 622,205 +2.42(+1.08%)
Jan 12, 2023 226.65 226.80 223.67 224.19 794,624 -2.40(-1.06%)
Jan 11, 2023 225.42 226.66 223.88 226.59 1,054,000 +1.81(+0.81%)
Jan 10, 2023 225.97 227.64 224.46 224.78 750,705 -0.61(-0.27%)
Jan 09, 2023 225.02 227.93 224.10 225.39 884,020 -0.26(-0.12%)
Jan 06, 2023 222.98 226.69 222.98 225.65 945,807 +2.57(+1.15%)
Jan 05, 2023 223.52 224.35 221.85 223.08 939,350 -0.19(-0.09%)
Jan 04, 2023 226.84 226.84 221.47 223.27 1,394,283 -3.66(-1.61%)
Jan 03, 2023 230.44 230.50 224.86 226.93 1,160,980 -4.64(-2.00%)
Dec 30, 2022 233.07 233.42 229.83 231.57 441,385 -1.68(-0.72%)
Dec 29, 2022 233.70 233.96 231.82 233.25 570,310 +0.38(+0.16%)
Dec 28, 2022 236.42 236.48 232.75 232.87 416,826 -2.86(-1.21%)
Dec 27, 2022 236.38 237.11 235.39 235.73 497,261 -0.15(-0.06%)
Dec 23, 2022 234.87 235.97 233.81 235.88 354,064 +0.95(+0.40%)
Dec 22, 2022 234.87 235.90 232.74 234.93 432,125 -0.05(-0.02%)
Dec 21, 2022 234.74 236.87 233.93 234.98 430,782 +1.33(+0.57%)
Dec 20, 2022 234.47 235.26 232.12 233.65 653,656 -1.24(-0.53%)
Dec 19, 2022 235.00 237.75 233.72 234.89 698,296 -0.11(-0.05%)
Dec 16, 2022 233.01 236.29 232.41 235.00 1,569,047 +0.86(+0.37%)
Dec 15, 2022 234.87 235.70 232.50 234.14 790,791 -1.87(-0.79%)
Dec 14, 2022 236.77 239.32 235.24 236.01 681,852 -0.32(-0.14%)
Dec 13, 2022 239.32 239.43 235.30 236.33 1,357,785 -2.96(-1.24%)
Dec 12, 2022 237.24 239.29 235.84 239.29 894,262 +2.52(+1.06%)
Dec 09, 2022 241.18 242.63 236.65 236.77 1,013,939 -4.54(-1.88%)
Dec 08, 2022 237.55 242.46 237.15 241.31 1,334,059 +4.62(+1.95%)
Dec 07, 2022 234.38 236.92 234.20 236.69 1,018,550 +4.13(+1.78%)
Dec 06, 2022 233.31 235.00 230.51 232.56 709,944 -0.69(-0.30%)
Dec 05, 2022 232.15 233.48 231.59 233.25 539,674 -1.48(-0.63%)
Dec 02, 2022 231.55 234.89 231.37 234.73 741,293 +2.85(+1.23%)
Dec 01, 2022 235.60 235.66 231.00 231.88 913,784 -3.29(-1.40%)
Nov 30, 2022 230.21 235.20 228.49 235.17 1,638,834 +4.68(+2.03%)
Nov 29, 2022 232.01 232.59 228.54 230.49 755,370 -2.14(-0.92%)
Nov 28, 2022 233.84 234.74 232.09 232.63 706,174 -1.13(-0.48%)
Nov 25, 2022 233.22 233.93 231.94 233.76 281,756 +1.59(+0.68%)
Nov 23, 2022 232.71 233.24 230.64 232.17 859,653 -0.02(-0.01%)
Nov 22, 2022 233.27 234.83 231.29 232.19 858,837 +0.06(+0.03%)
Nov 21, 2022 226.11 232.54 225.21 232.13 1,373,328 +6.92(+3.07%)
Nov 18, 2022 222.27 225.82 222.27 225.21 1,219,852 +3.59(+1.62%)
Nov 17, 2022 221.34 224.12 220.77 221.62 889,599 -0.49(-0.22%)
Nov 16, 2022 217.76 224.42 217.76 222.11 1,220,509 +5.81(+2.69%)
Nov 15, 2022 217.99 218.62 214.40 216.30 1,255,484 -0.81(-0.37%)
Nov 14, 2022 219.24 221.90 217.10 217.11 1,377,995 -0.76(-0.35%)
Nov 11, 2022 224.03 225.16 210.51 217.86 2,690,253 -7.38(-3.28%)
Nov 10, 2022 233.55 233.59 220.26 225.25 1,836,860 -4.40(-1.92%)
Nov 09, 2022 229.57 231.75 228.79 229.65 813,247 -0.35(-0.15%)
Nov 08, 2022 228.25 232.29 228.18 230.00 964,213 +1.76(+0.77%)
Nov 07, 2022 228.80 231.19 226.50 228.24 909,099 +0.27(+0.12%)
Nov 04, 2022 233.31 233.58 223.48 227.97 1,842,269 -3.04(-1.32%)
Nov 03, 2022 233.26 234.09 230.56 231.01 1,419,117 -3.01(-1.28%)
Nov 02, 2022 236.84 233.85 234.02 1,161,103 -2.64(-1.11%)
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.