Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 184.78 186.94 183.07 186.87 1,057,519 -1.25(-0.66%)
Dec 29, 2022 183.47 189.28 182.85 188.12 988,582 +6.22(+3.42%)
Dec 28, 2022 184.49 187.41 181.59 181.90 1,171,697 -4.39(-2.36%)
Dec 27, 2022 188.07 188.07 185.30 186.29 914,099 -1.87(-0.99%)
Dec 23, 2022 186.36 188.80 185.76 188.16 941,108 +0.06(+0.03%)
Dec 22, 2022 189.31 190.11 185.85 188.10 1,998,824 -4.13(-2.15%)
Dec 21, 2022 188.67 193.38 186.28 192.23 1,177,309 +4.31(+2.29%)
Dec 20, 2022 186.28 189.78 185.51 187.92 949,383 -0.62(-0.33%)
Dec 19, 2022 192.72 192.72 188.15 188.54 1,281,030 -3.86(-2.01%)
Dec 16, 2022 192.73 195.12 189.84 192.40 2,292,777 -1.71(-0.88%)
Dec 15, 2022 195.80 197.50 192.22 194.11 1,808,151 -5.95(-2.97%)
Dec 14, 2022 203.41 206.77 199.05 200.06 1,404,448 -2.96(-1.46%)
Dec 13, 2022 210.88 211.83 201.49 203.02 1,535,684 +3.14(+1.57%)
Dec 12, 2022 193.27 199.98 193.14 199.88 1,344,125 +5.57(+2.87%)
Dec 09, 2022 195.77 197.27 193.84 194.31 1,030,996 -2.32(-1.18%)
Dec 08, 2022 194.28 197.90 192.70 196.63 1,370,056 +3.29(+1.70%)
Dec 07, 2022 194.61 196.87 191.83 193.34 1,281,372 -1.27(-0.65%)
Dec 06, 2022 197.33 197.79 191.81 194.61 1,132,265 -3.78(-1.91%)
Dec 05, 2022 198.78 199.47 195.27 198.39 1,546,978 -2.72(-1.35%)
Dec 02, 2022 200.90 204.06 200.19 201.11 1,323,643 -5.82(-2.81%)
Dec 01, 2022 202.37 208.70 202.12 206.93 1,649,162 +5.03(+2.49%)
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%)
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.