Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 238.01 252.61 237.31 252.43 48,066,144 +14.65(+6.16%)
Nov 29, 2022 238.83 240.21 235.68 237.77 18,141,598 -1.41(-0.59%)
Nov 28, 2022 243.46 244.03 238.24 239.19 25,044,806 -5.67(-2.32%)
Nov 25, 2022 244.68 246.05 244.12 244.86 9,300,052 -0.09(-0.04%)
Nov 23, 2022 242.49 245.64 241.67 244.95 19,718,378 +2.52(+1.04%)
Nov 22, 2022 241.00 242.70 238.15 242.42 19,865,530 +2.95(+1.23%)
Nov 21, 2022 238.86 242.07 238.62 239.47 26,662,108 +0.82(+0.34%)
Nov 18, 2022 240.92 241.15 236.49 238.65 28,055,004 -0.46(-0.19%)
Nov 17, 2022 235.25 240.66 235.24 239.11 23,356,310 -0.05(-0.02%)
Nov 16, 2022 240.21 241.21 237.86 239.16 24,331,934 +0.43(+0.18%)
Nov 15, 2022 242.36 243.69 236.81 238.72 31,799,786 +0.41(+0.17%)
Nov 14, 2022 238.74 240.64 236.00 238.31 31,528,428 -5.49(-2.25%)
Nov 11, 2022 239.73 244.66 238.68 243.79 35,092,080 +4.08(+1.70%)
Nov 10, 2022 232.27 240.06 231.85 239.72 46,864,832 +18.22(+8.23%)
Nov 09, 2022 224.32 225.56 221.32 221.50 28,181,430 -4.30(-1.91%)
Nov 08, 2022 225.63 228.54 222.81 225.80 28,558,726 +0.99(+0.44%)
Nov 07, 2022 219.01 225.34 218.31 224.81 33,921,096 +6.28(+2.88%)
Nov 04, 2022 214.63 218.62 210.57 218.53 37,289,524 +7.15(+3.38%)
Nov 03, 2022 217.14 217.45 211.11 211.38 37,267,444 -5.77(-2.66%)
Nov 02, 2022 226.38 228.20 217.09 217.15 38,911,700 -7.96(-3.54%)
Nov 01, 2022 231.45 232.58 224.27 225.11 31,000,450 -3.91(-1.71%)
Oct 31, 2022 230.62 231.77 228.05 229.01 28,772,996 -3.69(-1.59%)
Oct 28, 2022 223.20 233.43 223.02 232.71 41,200,840 +9.00(+4.02%)
Oct 27, 2022 227.94 230.55 222.75 223.71 40,939,592 -4.51(-1.98%)
Oct 26, 2022 228.07 235.10 226.97 228.22 83,755,416 -19.08(-7.72%)
Oct 25, 2022 243.94 247.67 242.53 247.30 34,996,820 +3.36(+1.38%)
Oct 24, 2022 240.49 244.51 238.06 243.93 25,234,460 +5.06(+2.12%)
Oct 21, 2022 231.59 239.74 231.35 238.87 26,710,138 +5.89(+2.53%)
Oct 20, 2022 232.61 238.07 231.72 232.98 22,086,330 -0.33(-0.14%)
Oct 19, 2022 233.86 236.38 231.15 233.31 20,325,008 -1.99(-0.85%)
Oct 18, 2022 239.98 240.66 232.21 235.30 26,671,892 +0.96(+0.41%)
Oct 17, 2022 232.66 235.75 231.98 234.34 28,504,638 +8.85(+3.92%)
Oct 14, 2022 232.38 234.06 225.28 225.49 30,609,438 -5.60(-2.42%)
Oct 13, 2022 216.90 232.93 216.23 231.10 43,184,364 +8.38(+3.76%)
Oct 12, 2022 222.38 224.80 220.96 222.72 22,200,522 +0.34(+0.15%)
Oct 11, 2022 224.56 225.99 221.10 222.38 30,877,096 -3.79(-1.68%)
Oct 10, 2022 229.92 231.41 223.69 226.17 30,141,732 -4.92(-2.13%)
Oct 07, 2022 237.67 238.08 230.04 231.10 38,283,764 -12.38(-5.09%)
Oct 06, 2022 244.60 246.98 242.78 243.48 20,501,348 -2.38(-0.97%)
Oct 05, 2022 242.69 247.22 240.82 245.86 20,633,462 +0.32(+0.13%)
Oct 04, 2022 241.80 247.00 241.69 245.54 35,356,024 +8.03(+3.38%)
Oct 03, 2022 232.25 238.37 231.51 237.51 29,257,968 +7.73(+3.37%)
Sep 30, 2022 235.09 237.31 229.61 229.78 36,181,300 -4.54(-1.94%)
Sep 29, 2022 235.68 236.73 231.26 234.31 27,838,338 -3.52(-1.48%)
Sep 28, 2022 233.63 239.08 231.58 237.84 29,417,404 +4.60(+1.97%)
Sep 27, 2022 236.76 238.56 231.35 233.24 27,377,582 -1.03(-0.44%)
Sep 26, 2022 233.86 238.21 233.72 234.26 28,049,442 -0.46(-0.20%)
Sep 23, 2022 236.33 237.89 232.04 234.73 34,640,924 -3.02(-1.27%)
Sep 22, 2022 234.68 240.59 234.38 237.75 31,475,230 +2.00(+0.85%)
Sep 21, 2022 240.99 244.34 235.69 235.74 28,985,496 -3.45(-1.44%)
Sep 20, 2022 238.82 240.24 236.42 239.20 27,011,192 -2.04(-0.85%)
Sep 19, 2022 239.21 241.85 237.62 241.24 27,176,062 -0.22(-0.09%)
Sep 16, 2022 240.98 242.01 238.81 241.46 40,333,172 -0.63(-0.26%)
Sep 15, 2022 246.42 248.03 240.75 242.09 31,942,612 -6.75(-2.71%)
Sep 14, 2022 250.13 250.82 246.51 248.84 24,230,792 +0.23(+0.09%)
Sep 13, 2022 255.37 256.91 248.21 248.61 33,795,552 -14.46(-5.50%)
Sep 12, 2022 262.21 263.86 261.60 263.07 19,004,028 +2.16(+0.83%)
Sep 09, 2022 257.00 261.67 256.80 260.91 22,393,904 +5.86(+2.30%)
Sep 08, 2022 254.05 256.94 251.37 255.05 20,588,298 +0.42(+0.17%)
Sep 07, 2022 251.28 255.36 249.82 254.63 24,446,788 +4.78(+1.91%)
Sep 06, 2022 252.76 254.37 248.56 249.85 21,610,876 -2.77(-1.10%)
Sep 02, 2022 258.19 261.19 251.07 252.62 23,221,746 -4.28(-1.67%)
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.