Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 237.16 251.71 236.46 251.52 48,239,632 +14.60(+6.16%)
Nov 29, 2022 237.97 239.34 234.83 236.92 18,207,076 -1.41(-0.59%)
Nov 28, 2022 242.59 243.15 237.38 238.33 25,135,200 -5.65(-2.31%)
Nov 25, 2022 243.80 245.17 243.25 243.98 9,333,619 -0.09(-0.04%)
Nov 23, 2022 241.62 244.75 240.80 244.06 19,789,548 +2.51(+1.04%)
Nov 22, 2022 240.13 241.83 237.29 241.55 19,937,232 +2.94(+1.23%)
Nov 21, 2022 238.00 241.20 237.77 238.61 26,758,340 +0.82(+0.34%)
Nov 18, 2022 240.05 240.28 235.64 237.79 28,156,264 -0.45(-0.19%)
Nov 17, 2022 234.40 239.80 234.40 238.25 23,440,610 -0.05(-0.02%)
Nov 16, 2022 239.34 240.34 237.01 238.30 24,419,756 +0.43(+0.18%)
Nov 15, 2022 241.49 242.81 235.96 237.86 31,914,562 +0.41(+0.17%)
Nov 14, 2022 237.88 239.77 235.15 237.45 31,642,224 -5.47(-2.25%)
Nov 11, 2022 238.87 243.78 237.82 242.92 35,218,736 +4.06(+1.70%)
Nov 10, 2022 231.44 239.20 231.01 238.86 47,033,984 +18.16(+8.23%)
Nov 09, 2022 223.51 224.75 220.52 220.70 28,283,146 -4.29(-1.90%)
Nov 08, 2022 224.82 227.72 222.01 224.99 28,661,804 +0.98(+0.44%)
Nov 07, 2022 218.22 224.53 217.53 224.00 34,043,528 +6.26(+2.88%)
Nov 04, 2022 213.86 217.83 209.81 217.74 37,424,112 +7.13(+3.38%)
Nov 03, 2022 216.36 216.67 210.35 210.62 37,401,952 -5.75(-2.66%)
Nov 02, 2022 225.57 227.38 216.31 216.37 39,052,144 -7.93(-3.54%)
Nov 01, 2022 230.62 231.74 223.47 224.30 31,112,340 -3.89(-1.71%)
Oct 31, 2022 229.79 230.93 227.23 228.19 28,876,848 -3.68(-1.59%)
Oct 28, 2022 222.40 232.59 222.22 231.87 41,349,544 +8.97(+4.02%)
Oct 27, 2022 227.12 229.72 221.95 222.90 41,087,356 -4.49(-1.98%)
Oct 26, 2022 227.25 234.26 226.16 227.40 84,057,720 -19.01(-7.72%)
Oct 25, 2022 243.06 246.78 241.66 246.41 35,123,136 +3.35(+1.38%)
Oct 24, 2022 239.62 243.63 237.20 243.06 25,325,538 +5.04(+2.12%)
Oct 21, 2022 230.76 238.88 230.52 238.01 26,806,544 +5.87(+2.53%)
Oct 20, 2022 231.77 237.22 230.88 232.14 22,166,046 -0.32(-0.14%)
Oct 19, 2022 233.02 235.53 230.31 232.47 20,398,366 -1.99(-0.85%)
Oct 18, 2022 239.11 239.79 231.38 234.45 26,768,160 +0.95(+0.41%)
Oct 17, 2022 231.82 234.91 231.15 233.50 28,607,522 +8.82(+3.92%)
Oct 14, 2022 231.54 233.22 224.47 224.68 30,719,918 -5.58(-2.43%)
Oct 13, 2022 216.12 232.09 215.45 230.27 43,340,232 +8.35(+3.76%)
Oct 12, 2022 221.58 223.99 220.16 221.92 22,280,650 +0.33(+0.15%)
Oct 11, 2022 223.76 225.17 220.31 221.59 30,988,542 -3.78(-1.68%)
Oct 10, 2022 229.10 230.58 222.88 225.36 30,250,524 -4.91(-2.13%)
Oct 07, 2022 236.81 237.22 229.21 230.27 38,421,944 -12.34(-5.09%)
Oct 06, 2022 243.72 246.09 241.91 242.60 20,575,344 -2.37(-0.97%)
Oct 05, 2022 241.82 246.33 239.96 244.97 20,707,936 +0.31(+0.13%)
Oct 04, 2022 240.93 246.11 240.82 244.66 35,483,636 +8.00(+3.38%)
Oct 03, 2022 231.42 237.51 230.68 236.66 29,363,570 +7.71(+3.37%)
Sep 30, 2022 234.25 236.46 228.78 228.95 36,311,888 -4.52(-1.94%)
Sep 29, 2022 234.84 235.88 230.43 233.47 27,938,816 -3.51(-1.48%)
Sep 28, 2022 232.79 238.22 230.75 236.98 29,523,580 +4.58(+1.97%)
Sep 27, 2022 235.91 237.70 230.52 232.40 27,476,398 -1.02(-0.44%)
Sep 26, 2022 233.02 237.35 232.88 233.42 28,150,682 -0.46(-0.20%)
Sep 23, 2022 235.48 237.04 231.21 233.88 34,765,956 -3.01(-1.27%)
Sep 22, 2022 233.83 239.72 233.54 236.89 31,588,834 +2.00(+0.85%)
Sep 21, 2022 240.12 243.46 234.85 234.90 29,090,114 -3.44(-1.44%)
Sep 20, 2022 237.96 239.38 235.57 238.34 27,108,684 -2.03(-0.85%)
Sep 19, 2022 238.35 240.98 236.76 240.37 27,274,150 -0.22(-0.09%)
Sep 16, 2022 240.12 241.14 237.96 240.59 40,478,748 -0.63(-0.26%)
Sep 15, 2022 245.53 247.13 239.88 241.22 32,057,904 -6.72(-2.71%)
Sep 14, 2022 249.23 249.92 245.62 247.94 24,318,250 +0.23(+0.09%)
Sep 13, 2022 254.45 255.98 247.32 247.71 33,917,532 -14.41(-5.50%)
Sep 12, 2022 261.27 262.91 260.66 262.13 19,072,620 +2.15(+0.83%)
Sep 09, 2022 256.08 260.73 255.87 259.97 22,474,732 +5.84(+2.30%)
Sep 08, 2022 253.14 256.01 250.47 254.13 20,662,608 +0.42(+0.17%)
Sep 07, 2022 250.38 254.44 248.92 253.71 24,535,026 +4.76(+1.91%)
Sep 06, 2022 251.85 253.46 247.66 248.95 21,688,878 -2.76(-1.10%)
Sep 02, 2022 257.26 260.25 250.16 251.72 23,305,560 -4.27(-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.