Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 195.32 202.81 193.93 201.90 4,608,748 +6.72(+3.44%)
Nov 29, 2022 195.40 196.53 190.96 195.18 1,473,765 -0.17(-0.09%)
Nov 28, 2022 199.84 202.98 194.79 195.35 1,624,527 -5.31(-2.65%)
Nov 25, 2022 196.79 200.96 196.25 200.66 1,318,189 +3.59(+1.82%)
Nov 23, 2022 190.75 199.67 188.01 197.07 6,274,838 -11.83(-5.66%)
Nov 22, 2022 206.50 209.64 202.88 208.90 2,494,189 +2.40(+1.16%)
Nov 21, 2022 208.40 209.16 205.92 206.50 1,793,671 -3.87(-1.84%)
Nov 18, 2022 219.23 219.23 209.65 210.37 1,588,470 -4.31(-2.01%)
Nov 17, 2022 215.86 218.09 212.73 214.68 1,660,561 -6.46(-2.92%)
Nov 16, 2022 230.49 231.23 219.82 221.14 2,290,577 -11.16(-4.80%)
Nov 15, 2022 231.20 233.69 229.89 232.30 1,930,308 +8.99(+4.03%)
Nov 14, 2022 225.63 226.64 221.08 223.31 1,523,869 -5.49(-2.40%)
Nov 11, 2022 222.50 232.44 221.40 228.80 1,870,089 +5.84(+2.62%)
Nov 10, 2022 208.27 223.37 207.94 222.96 1,946,656 +28.35(+14.57%)
Nov 09, 2022 196.35 197.92 194.04 194.61 1,206,290 -4.40(-2.21%)
Nov 08, 2022 196.00 203.88 194.00 199.01 1,377,540 +4.13(+2.12%)
Nov 07, 2022 195.12 196.85 192.67 194.88 2,247,216 +1.20(+0.62%)
Nov 04, 2022 196.00 196.37 189.69 193.68 2,641,346 -0.54(-0.28%)
Nov 03, 2022 197.35 200.63 194.00 194.22 1,939,794 -5.16(-2.59%)
Nov 02, 2022 214.41 199.12 199.38 2,115,917 -14.67(-6.85%)
Nov 01, 2022 216.71 218.53 212.25 214.05 1,105,468 -0.25(-0.12%)
Oct 31, 2022 214.76 216.29 214.00 214.30 965,042 -2.09(-0.97%)
Oct 28, 2022 211.42 216.99 208.59 216.39 1,051,917 +6.24(+2.97%)
Oct 27, 2022 216.19 217.34 209.58 210.15 1,625,013 -4.41(-2.06%)
Oct 26, 2022 213.33 219.62 211.01 214.56 1,180,600 -1.16(-0.54%)
Oct 25, 2022 209.50 216.01 208.92 215.72 1,237,332 +8.63(+4.17%)
Oct 24, 2022 202.90 208.22 198.51 207.09 1,050,786 +5.70(+2.83%)
Oct 21, 2022 197.51 202.21 193.73 201.39 1,053,646 +3.56(+1.80%)
Oct 20, 2022 197.96 203.60 196.85 197.83 743,090 +0.81(+0.41%)
Oct 19, 2022 197.40 200.36 196.02 197.02 767,179 -3.68(-1.83%)
Oct 18, 2022 204.68 206.24 197.38 200.70 1,494,011 +2.00(+1.01%)
Oct 17, 2022 196.33 200.62 196.20 198.70 1,281,446 +8.89(+4.68%)
Oct 14, 2022 197.46 197.91 189.56 189.81 1,212,717 -4.04(-2.08%)
Oct 13, 2022 186.59 195.24 182.30 193.85 1,669,838 +0.21(+0.11%)
Oct 12, 2022 191.98 194.72 190.75 193.64 1,523,344 +2.61(+1.37%)
Oct 11, 2022 190.96 192.03 185.72 191.03 1,468,159 +0.00(+0.00%)
Oct 10, 2022 194.66 195.51 187.51 191.03 1,305,151 -3.71(-1.91%)
Oct 07, 2022 201.59 202.17 193.27 194.74 1,261,261 -11.13(-5.41%)
Oct 06, 2022 203.81 209.64 203.37 205.87 1,791,638 +1.34(+0.66%)
Oct 05, 2022 196.14 205.18 194.78 204.53 1,995,885 +4.54(+2.27%)
Oct 04, 2022 197.67 200.24 197.30 199.99 2,118,026 +7.53(+3.91%)
Oct 03, 2022 187.83 193.44 187.62 192.46 1,628,626 +5.66(+3.03%)
Sep 30, 2022 189.11 191.88 186.56 186.80 1,341,173 -2.66(-1.40%)
Sep 29, 2022 189.23 191.37 186.94 189.46 1,375,248 -1.52(-0.80%)
Sep 28, 2022 188.83 192.49 186.67 190.98 1,562,412 +3.02(+1.61%)
Sep 27, 2022 186.35 189.66 183.02 187.96 1,604,145 +3.97(+2.16%)
Sep 26, 2022 185.05 188.84 183.71 183.99 1,062,976 -0.57(-0.31%)
Sep 23, 2022 186.63 186.82 181.67 184.56 1,101,448 -2.59(-1.38%)
Sep 22, 2022 189.82 191.30 187.01 187.15 1,154,288 -5.27(-2.74%)
Sep 21, 2022 197.40 201.22 191.94 192.42 1,199,931 -2.55(-1.31%)
Sep 20, 2022 195.54 197.42 193.51 194.97 850,730 -1.92(-0.98%)
Sep 19, 2022 193.03 196.96 191.93 196.89 993,493 +1.92(+0.98%)
Sep 16, 2022 196.00 196.44 191.87 194.97 2,234,795 -6.33(-3.14%)
Sep 15, 2022 207.00 209.97 200.06 201.30 1,630,308 -7.22(-3.46%)
Sep 14, 2022 209.19 210.94 206.00 208.52 1,787,511 +0.18(+0.09%)
Sep 13, 2022 204.28 211.05 204.11 208.34 3,041,612 -6.82(-3.17%)
Sep 12, 2022 212.90 215.32 210.85 215.16 1,275,736 +3.48(+1.64%)
Sep 09, 2022 211.41 213.29 210.09 211.68 1,097,363 +1.86(+0.89%)
Sep 08, 2022 203.20 210.30 202.41 209.82 1,805,751 +3.63(+1.76%)
Sep 07, 2022 199.57 207.13 198.27 206.19 1,325,569 +8.01(+4.04%)
Sep 06, 2022 200.29 201.31 196.55 198.18 1,334,937 -0.51(-0.26%)
Sep 02, 2022 204.72 205.53 197.49 198.69 1,097,446 -3.26(-1.61%)
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.