Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 235.68 237.41 234.15 237.28 22,173,974 -1.17(-0.49%)
Dec 29, 2022 233.15 239.35 233.15 238.45 19,971,064 +6.41(+2.76%)
Dec 28, 2022 234.38 237.18 231.68 232.04 17,629,980 -2.40(-1.03%)
Dec 27, 2022 236.17 236.39 233.33 234.44 16,877,458 -1.75(-0.74%)
Dec 23, 2022 233.60 236.33 231.46 236.19 21,535,766 +0.53(+0.23%)
Dec 22, 2022 238.70 239.42 231.39 235.66 28,958,154 -6.17(-2.55%)
Dec 21, 2022 239.12 243.01 237.56 241.84 23,935,082 +2.60(+1.09%)
Dec 20, 2022 236.86 240.33 235.89 239.23 25,384,426 +1.34(+0.56%)
Dec 19, 2022 242.26 242.61 236.18 237.90 29,989,366 -4.20(-1.73%)
Dec 16, 2022 245.91 247.19 240.93 242.09 100,068,600 -4.27(-1.73%)
Dec 15, 2022 251.03 251.50 244.71 246.37 36,045,196 -8.12(-3.19%)
Dec 14, 2022 254.40 259.80 251.61 254.49 35,762,780 +0.30(+0.12%)
Dec 13, 2022 258.91 261.11 250.38 254.19 42,670,476 +4.36(+1.75%)
Dec 12, 2022 244.82 249.86 244.55 249.83 30,979,372 +7.02(+2.89%)
Dec 09, 2022 242.10 245.67 241.57 242.81 20,831,016 -1.96(-0.80%)
Dec 08, 2022 242.24 246.10 240.48 244.77 22,841,224 +3.00(+1.24%)
Dec 07, 2022 242.23 243.55 239.63 241.78 20,691,726 -0.74(-0.31%)
Dec 06, 2022 248.16 249.19 241.19 242.52 22,692,484 -5.03(-2.03%)
Dec 05, 2022 249.33 251.12 245.43 247.54 23,674,258 -4.77(-1.89%)
Dec 02, 2022 247.17 253.34 247.04 252.31 21,794,042 +0.33(+0.13%)
Dec 01, 2022 251.18 253.40 248.25 251.99 26,303,710 -0.45(-0.18%)
Nov 30, 2022 238.02 252.62 237.31 252.43 48,065,092 +14.65(+6.16%)
Nov 29, 2022 238.84 240.21 235.68 237.78 18,141,202 -1.42(-0.59%)
Nov 28, 2022 243.47 244.03 238.24 239.19 25,044,258 -5.67(-2.32%)
Nov 25, 2022 244.68 246.06 244.13 244.86 9,299,849 -0.09(-0.04%)
Nov 23, 2022 242.50 245.64 241.68 244.95 19,717,946 +2.52(+1.04%)
Nov 22, 2022 241.00 242.71 238.15 242.43 19,865,096 +2.95(+1.23%)
Nov 21, 2022 238.87 242.07 238.63 239.48 26,661,526 +0.82(+0.34%)
Nov 18, 2022 240.93 241.15 236.49 238.66 28,054,390 -0.46(-0.19%)
Nov 17, 2022 235.25 240.67 235.25 239.11 23,355,798 -0.05(-0.02%)
Nov 16, 2022 240.21 241.21 237.87 239.16 24,331,402 +0.44(+0.18%)
Nov 15, 2022 242.37 243.69 236.81 238.73 31,799,090 +0.41(+0.17%)
Nov 14, 2022 238.74 240.64 236.00 238.31 31,527,738 -5.49(-2.25%)
Nov 11, 2022 239.73 244.67 238.69 243.80 35,091,312 +4.07(+1.70%)
Nov 10, 2022 232.28 240.07 231.85 239.72 46,863,808 +18.22(+8.23%)
Nov 09, 2022 224.32 225.57 221.32 221.50 28,180,728 -4.30(-1.91%)
Nov 08, 2022 225.64 228.55 222.81 225.80 28,558,102 +0.99(+0.44%)
Nov 07, 2022 219.02 225.35 218.31 224.82 33,920,356 +6.28(+2.88%)
Nov 04, 2022 214.63 218.62 210.57 218.53 37,288,708 +7.15(+3.38%)
Nov 03, 2022 217.14 217.46 211.11 211.38 37,266,628 -5.77(-2.66%)
Nov 02, 2022 226.39 228.20 217.09 217.15 38,910,848 -7.96(-3.54%)
Nov 01, 2022 231.46 232.58 224.28 225.11 30,999,772 -3.91(-1.71%)
Oct 31, 2022 230.63 231.77 228.05 229.02 28,772,366 -3.69(-1.59%)
Oct 28, 2022 223.21 233.43 223.02 232.71 41,199,936 +9.00(+4.02%)
Oct 27, 2022 227.94 230.56 222.75 223.71 40,938,696 -4.51(-1.98%)
Oct 26, 2022 228.07 235.11 226.98 228.22 83,753,584 -19.08(-7.72%)
Oct 25, 2022 243.95 247.68 242.54 247.30 34,996,056 +3.36(+1.38%)
Oct 24, 2022 240.49 244.52 238.06 243.94 25,233,908 +5.06(+2.12%)
Oct 21, 2022 231.59 239.74 231.36 238.88 26,709,554 +5.89(+2.53%)
Oct 20, 2022 232.61 238.08 231.72 232.99 22,085,846 -0.33(-0.14%)
Oct 19, 2022 233.86 236.38 231.15 233.31 20,324,562 -1.99(-0.85%)
Oct 18, 2022 239.98 240.66 232.22 235.31 26,671,310 +0.96(+0.41%)
Oct 17, 2022 232.66 235.76 231.99 234.35 28,504,016 +8.85(+3.92%)
Oct 14, 2022 232.38 234.06 225.28 225.50 30,608,768 -5.60(-2.42%)
Oct 13, 2022 216.90 232.94 216.23 231.10 43,183,420 +8.38(+3.76%)
Oct 12, 2022 222.38 224.81 220.96 222.72 22,200,036 +0.34(+0.15%)
Oct 11, 2022 224.57 225.99 221.11 222.39 30,876,420 -3.79(-1.68%)
Oct 10, 2022 229.93 231.42 223.69 226.18 30,141,072 -4.92(-2.13%)
Oct 07, 2022 237.67 238.09 230.05 231.10 38,282,928 -12.38(-5.09%)
Oct 06, 2022 244.61 246.99 242.78 243.48 20,500,900 -2.38(-0.97%)
Oct 05, 2022 242.69 247.22 240.83 245.86 20,633,012 +0.31(+0.13%)
Oct 04, 2022 241.81 247.01 241.69 245.55 35,355,252 +8.03(+3.38%)
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.