Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 252.03 252.51 248.94 252.02 1,690,917 -0.42(-0.17%)
Dec 29, 2022 251.78 254.09 251.46 252.44 1,507,808 +1.69(+0.67%)
Dec 28, 2022 253.65 254.80 250.50 250.75 1,406,781 -1.91(-0.76%)
Dec 27, 2022 254.87 255.75 252.17 252.66 1,766,690 -0.51(-0.20%)
Dec 23, 2022 254.09 254.48 252.19 253.17 1,527,799 -1.28(-0.51%)
Dec 22, 2022 254.97 255.32 252.47 254.45 2,063,456 -0.96(-0.38%)
Dec 21, 2022 254.09 256.51 253.49 255.41 2,144,338 +1.45(+0.57%)
Dec 20, 2022 255.83 256.78 252.11 253.97 1,677,440 -0.91(-0.36%)
Dec 19, 2022 255.95 257.96 253.06 254.88 2,792,833 -1.64(-0.64%)
Dec 16, 2022 254.16 257.06 253.54 256.52 9,162,385 +1.22(+0.48%)
Dec 15, 2022 259.42 260.08 252.72 255.30 3,336,259 -4.79(-1.84%)
Dec 14, 2022 260.89 262.23 256.40 260.08 3,956,182 -1.08(-0.42%)
Dec 13, 2022 270.53 271.15 260.56 261.17 4,036,805 -4.34(-1.63%)
Dec 12, 2022 261.71 268.10 261.52 265.50 3,572,986 -1.79(-0.67%)
Dec 09, 2022 272.61 273.56 267.00 267.30 2,299,528 -6.64(-2.42%)
Dec 08, 2022 274.84 274.92 272.18 273.94 1,844,937 -0.18(-0.07%)
Dec 07, 2022 271.87 274.28 270.33 274.12 2,598,438 +2.37(+0.87%)
Dec 06, 2022 274.20 275.73 270.22 271.75 2,739,493 -1.55(-0.57%)
Dec 05, 2022 272.23 275.10 271.47 273.30 3,413,709 -0.58(-0.21%)
Dec 02, 2022 272.49 274.46 271.65 273.88 2,363,388 -0.41(-0.15%)
Dec 01, 2022 276.27 276.35 268.48 274.29 3,038,337 -0.44(-0.16%)
Nov 30, 2022 271.05 276.23 267.57 274.73 6,021,182 +4.23(+1.56%)
Nov 29, 2022 271.84 271.84 268.29 270.50 2,225,704 -0.60(-0.22%)
Nov 28, 2022 273.39 276.54 270.69 271.11 2,476,790 -1.07(-0.39%)
Nov 25, 2022 270.46 273.94 269.95 272.18 1,287,044 +0.33(+0.12%)
Nov 23, 2022 275.73 277.75 270.13 271.86 2,997,807 -3.50(-1.27%)
Nov 22, 2022 276.28 277.61 271.97 275.36 3,790,429 -1.06(-0.39%)
Nov 21, 2022 277.31 279.72 276.17 276.42 2,913,846 +0.84(+0.30%)
Nov 18, 2022 272.84 276.97 272.84 275.59 2,472,406 -0.01(-0.00%)
Nov 17, 2022 271.39 277.04 271.15 275.60 2,264,375 +3.39(+1.24%)
Nov 16, 2022 272.45 275.30 271.05 272.21 2,547,246 +2.02(+0.75%)
Nov 15, 2022 272.49 275.74 266.97 270.19 2,900,379 -1.62(-0.60%)
Nov 14, 2022 271.23 277.14 271.23 271.81 2,952,463 +0.27(+0.10%)
Nov 11, 2022 274.90 275.67 266.39 271.54 3,416,742 -5.71(-2.06%)
Nov 10, 2022 280.17 280.55 271.85 277.25 4,285,931 +1.30(+0.47%)
Nov 09, 2022 276.28 282.21 275.58 275.95 3,640,349 -2.61(-0.94%)
Nov 08, 2022 269.20 282.64 268.87 278.56 7,250,697 +14.64(+5.55%)
Nov 07, 2022 255.47 264.36 255.09 263.92 3,068,931 +7.60(+2.97%)
Nov 04, 2022 249.55 256.56 247.55 256.31 3,571,070 +3.01(+1.19%)
Nov 03, 2022 255.83 255.90 252.49 253.31 2,917,420 -2.98(-1.16%)
Nov 02, 2022 258.79 261.88 256.23 256.29 2,768,260 -2.91(-1.12%)
Nov 01, 2022 256.85 259.96 255.69 259.19 2,164,998 +1.63(+0.63%)
Oct 31, 2022 256.47 258.95 255.32 257.56 3,184,366 -3.30(-1.26%)
Oct 28, 2022 256.93 261.56 256.39 260.86 3,069,313 +6.27(+2.46%)
Oct 27, 2022 255.32 256.57 253.31 254.59 2,373,131 +0.54(+0.21%)
Oct 26, 2022 250.55 255.31 249.14 254.05 3,160,979 +6.35(+2.57%)
Oct 25, 2022 248.17 249.41 245.03 247.69 2,675,438 -1.27(-0.51%)
Oct 24, 2022 242.89 249.22 242.84 248.96 3,026,229 +8.94(+3.72%)
Oct 21, 2022 235.81 240.45 235.33 240.02 3,706,507 +4.28(+1.81%)
Oct 20, 2022 235.84 237.28 234.37 235.75 2,160,202 -0.70(-0.30%)
Oct 19, 2022 239.42 240.41 235.26 236.45 1,976,472 -3.74(-1.56%)
Oct 18, 2022 241.85 242.65 239.16 240.19 2,162,337 -0.77(-0.32%)
Oct 17, 2022 239.53 241.43 237.69 240.97 2,705,065 +1.52(+0.63%)
Oct 14, 2022 240.08 241.14 238.40 239.45 3,006,646 -0.31(-0.13%)
Oct 13, 2022 233.19 240.43 231.35 239.76 3,452,196 +4.97(+2.12%)
Oct 12, 2022 232.80 236.97 231.90 234.78 2,770,825 +0.95(+0.41%)
Oct 11, 2022 228.16 238.63 226.59 233.83 6,566,480 +12.66(+5.72%)
Oct 10, 2022 220.15 223.07 219.02 221.17 1,711,202 +2.97(+1.36%)
Oct 07, 2022 219.12 220.56 217.76 218.20 2,162,300 -1.82(-0.83%)
Oct 06, 2022 221.52 222.11 219.34 220.02 1,600,354 -2.74(-1.23%)
Oct 05, 2022 221.63 224.29 220.04 222.76 2,162,595 +0.76(+0.34%)
Oct 04, 2022 220.06 223.02 218.93 222.00 2,446,695 +2.46(+1.12%)
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.