Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 251.96 252.44 248.87 251.95 1,691,376 -0.42(-0.17%)
Dec 29, 2022 251.71 254.02 251.39 252.37 1,508,217 +1.69(+0.67%)
Dec 28, 2022 253.58 254.73 250.43 250.68 1,407,162 -1.91(-0.76%)
Dec 27, 2022 254.80 255.68 252.10 252.59 1,767,169 -0.51(-0.20%)
Dec 23, 2022 254.02 254.41 252.12 253.10 1,528,214 -1.29(-0.51%)
Dec 22, 2022 254.90 255.25 252.40 254.39 2,064,015 -0.96(-0.38%)
Dec 21, 2022 254.02 256.44 253.42 255.34 2,144,919 +1.45(+0.57%)
Dec 20, 2022 255.76 256.71 252.05 253.90 1,677,895 -0.91(-0.36%)
Dec 19, 2022 255.88 257.89 253.00 254.81 2,793,591 -1.64(-0.64%)
Dec 16, 2022 254.09 256.99 253.47 256.45 9,164,869 +1.22(+0.48%)
Dec 15, 2022 259.35 260.00 252.65 255.23 3,337,164 -4.79(-1.84%)
Dec 14, 2022 260.82 262.16 256.33 260.01 3,957,255 -1.08(-0.42%)
Dec 13, 2022 270.46 271.08 260.49 261.10 4,037,900 -4.33(-1.63%)
Dec 12, 2022 261.64 268.02 261.45 265.43 3,573,955 -1.79(-0.67%)
Dec 09, 2022 272.54 273.48 266.93 267.23 2,300,152 -6.64(-2.42%)
Dec 08, 2022 274.76 274.84 272.11 273.86 1,845,437 -0.18(-0.07%)
Dec 07, 2022 271.79 274.21 270.25 274.05 2,599,142 +2.37(+0.87%)
Dec 06, 2022 274.12 275.66 270.14 271.68 2,740,235 -1.55(-0.57%)
Dec 05, 2022 272.16 275.02 271.40 273.23 3,414,635 -0.57(-0.21%)
Dec 02, 2022 272.42 274.39 271.58 273.81 2,364,028 -0.41(-0.15%)
Dec 01, 2022 276.19 276.28 268.41 274.22 3,039,161 -0.44(-0.16%)
Nov 30, 2022 270.98 276.15 267.50 274.66 6,022,815 +4.23(+1.56%)
Nov 29, 2022 271.76 271.76 268.21 270.43 2,226,307 -0.60(-0.22%)
Nov 28, 2022 273.32 276.46 270.62 271.03 2,477,462 -1.07(-0.39%)
Nov 25, 2022 270.39 273.86 269.87 272.11 1,287,393 +0.33(+0.12%)
Nov 23, 2022 275.66 277.67 270.06 271.78 2,998,620 -3.50(-1.27%)
Nov 22, 2022 276.20 277.53 271.90 275.28 3,791,457 -1.06(-0.39%)
Nov 21, 2022 277.24 279.65 276.10 276.35 2,914,636 +0.83(+0.30%)
Nov 18, 2022 272.77 276.90 272.77 275.51 2,473,076 -0.01(-0.00%)
Nov 17, 2022 271.32 276.96 271.07 275.52 2,264,989 +3.38(+1.24%)
Nov 16, 2022 272.38 275.23 270.98 272.14 2,547,937 +2.02(+0.75%)
Nov 15, 2022 272.42 275.67 266.89 270.11 2,901,165 -1.62(-0.60%)
Nov 14, 2022 271.16 277.07 271.16 271.73 2,953,264 +0.27(+0.10%)
Nov 11, 2022 274.83 275.60 266.32 271.47 3,417,668 -5.70(-2.06%)
Nov 10, 2022 280.10 280.48 271.78 277.17 4,287,093 +1.30(+0.47%)
Nov 09, 2022 276.21 282.13 275.50 275.88 3,641,335 -2.61(-0.94%)
Nov 08, 2022 269.13 282.56 268.80 278.49 7,252,662 +14.64(+5.55%)
Nov 07, 2022 255.40 264.28 255.02 263.85 3,069,763 +7.60(+2.97%)
Nov 04, 2022 249.48 256.49 247.49 256.25 3,572,038 +3.01(+1.19%)
Nov 03, 2022 255.76 255.83 252.42 253.24 2,918,211 -2.98(-1.16%)
Nov 02, 2022 258.72 261.81 256.16 256.22 2,769,010 -2.91(-1.12%)
Nov 01, 2022 256.78 259.89 255.62 259.12 2,165,585 +1.63(+0.63%)
Oct 31, 2022 256.40 258.88 255.25 257.49 3,185,229 -3.30(-1.26%)
Oct 28, 2022 256.86 261.48 256.32 260.79 3,070,145 +6.27(+2.46%)
Oct 27, 2022 255.25 256.50 253.24 254.52 2,373,775 +0.54(+0.21%)
Oct 26, 2022 250.48 255.24 249.07 253.98 3,161,835 +6.35(+2.57%)
Oct 25, 2022 248.10 249.34 244.96 247.63 2,676,163 -1.27(-0.51%)
Oct 24, 2022 242.83 249.15 242.78 248.89 3,027,050 +8.93(+3.72%)
Oct 21, 2022 235.75 240.38 235.26 239.96 3,707,512 +4.28(+1.81%)
Oct 20, 2022 235.78 237.22 234.31 235.68 2,160,788 -0.71(-0.30%)
Oct 19, 2022 239.36 240.35 235.20 236.39 1,977,008 -3.74(-1.56%)
Oct 18, 2022 241.79 242.59 239.09 240.13 2,162,923 -0.77(-0.32%)
Oct 17, 2022 239.46 241.37 237.62 240.90 2,705,798 +1.51(+0.63%)
Oct 14, 2022 240.02 241.07 238.33 239.39 3,007,461 -0.31(-0.13%)
Oct 13, 2022 233.13 240.37 231.29 239.69 3,453,132 +4.97(+2.12%)
Oct 12, 2022 232.74 236.90 231.83 234.72 2,771,576 +0.95(+0.41%)
Oct 11, 2022 228.10 238.57 226.53 233.77 6,568,260 +12.66(+5.72%)
Oct 10, 2022 220.09 223.00 218.96 221.11 1,711,666 +2.97(+1.36%)
Oct 07, 2022 219.06 220.50 217.70 218.14 2,162,887 -1.82(-0.83%)
Oct 06, 2022 221.46 222.05 219.28 219.96 1,600,787 -2.74(-1.23%)
Oct 05, 2022 221.57 224.23 219.98 222.70 2,163,182 +0.76(+0.34%)
Oct 04, 2022 220.00 222.96 218.87 221.94 2,447,358 +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.