Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 217.47 220.02 215.71 219.54 2,646,905 +4.80(+2.24%)
Sep 30, 2022 217.62 219.12 214.52 214.74 2,669,747 -2.87(-1.32%)
Sep 29, 2022 220.60 220.60 216.24 217.61 2,451,622 -2.45(-1.11%)
Sep 28, 2022 219.08 220.90 216.97 220.06 2,920,626 +4.75(+2.21%)
Sep 27, 2022 216.24 219.08 214.38 215.30 2,109,166 -0.84(-0.39%)
Sep 26, 2022 216.04 217.83 214.72 216.14 2,575,121 -0.10(-0.04%)
Sep 23, 2022 217.21 217.80 213.94 216.24 2,255,633 -0.74(-0.34%)
Sep 22, 2022 212.98 218.52 212.74 216.98 2,184,254 +3.13(+1.47%)
Sep 21, 2022 218.29 219.71 213.75 213.84 2,294,821 -3.10(-1.43%)
Sep 20, 2022 217.69 219.11 215.82 216.94 1,832,589 -2.91(-1.32%)
Sep 19, 2022 219.73 219.94 216.35 219.85 2,079,814 -0.36(-0.16%)
Sep 16, 2022 216.16 221.24 216.16 220.21 4,832,656 +3.32(+1.53%)
Sep 15, 2022 217.31 218.18 215.18 216.89 2,315,590 -0.44(-0.20%)
Sep 14, 2022 216.77 217.96 215.44 217.33 2,850,596 +1.20(+0.56%)
Sep 13, 2022 225.82 225.92 215.90 216.13 4,667,853 -10.25(-4.53%)
Sep 12, 2022 226.74 230.27 223.99 226.38 6,606,377 -9.59(-4.07%)
Sep 09, 2022 233.84 237.44 233.44 235.97 2,433,051 +2.13(+0.91%)
Sep 08, 2022 233.22 234.37 231.42 233.84 3,039,570 +0.63(+0.27%)
Sep 07, 2022 231.32 233.72 230.81 233.21 2,232,871 +2.45(+1.06%)
Sep 06, 2022 232.21 233.02 230.12 230.76 2,206,979 -0.14(-0.06%)
Sep 02, 2022 234.82 236.06 229.92 230.91 2,440,506 -2.98(-1.27%)
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.