Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 227.97 231.24 227.85 231.15 290,928 +3.50(+1.54%)
Jan 30, 2023 228.77 230.21 227.49 227.65 335,480 -2.99(-1.30%)
Jan 27, 2023 229.37 231.95 229.29 230.64 225,225 +0.81(+0.35%)
Jan 26, 2023 228.83 229.94 227.26 229.83 92,148 +2.43(+1.07%)
Jan 25, 2023 224.81 227.62 223.64 227.39 158,809 +0.07(+0.03%)
Jan 24, 2023 226.52 227.93 226.02 227.33 256,070 -0.41(-0.18%)
Jan 23, 2023 225.46 228.74 225.04 227.74 1,461,972 +2.93(+1.30%)
Jan 20, 2023 221.56 224.95 220.81 224.81 401,065 +4.16(+1.88%)
Jan 19, 2023 221.04 221.98 219.87 220.65 319,872 -1.76(-0.79%)
Jan 18, 2023 226.50 227.35 222.40 222.40 278,959 -3.48(-1.54%)
Jan 17, 2023 226.27 227.22 225.59 225.88 431,763 -0.34(-0.15%)
Jan 13, 2023 223.34 226.51 223.34 226.23 285,159 +0.96(+0.43%)
Jan 12, 2023 224.55 226.01 222.55 225.27 217,226 +1.09(+0.49%)
Jan 11, 2023 222.17 224.26 222.02 224.18 152,215 +2.93(+1.33%)
Jan 10, 2023 219.47 221.30 218.73 221.24 217,872 +1.60(+0.73%)
Jan 09, 2023 221.01 222.75 219.54 219.65 302,557 +0.19(+0.09%)
Jan 06, 2023 216.34 220.16 214.87 219.46 297,538 +4.82(+2.24%)
Jan 05, 2023 215.92 216.06 214.41 214.64 307,959 -2.61(-1.20%)
Jan 04, 2023 216.67 218.29 215.38 217.25 154,878 +1.82(+0.85%)
Jan 03, 2023 217.75 218.68 213.91 215.43 845,234 -1.03(-0.48%)
Dec 30, 2022 215.28 216.47 214.23 216.46 705,207 -0.44(-0.20%)
Dec 29, 2022 214.75 217.42 214.45 216.90 490,326 +3.85(+1.81%)
Dec 28, 2022 215.69 216.62 212.90 213.04 340,663 -2.65(-1.23%)
Dec 27, 2022 216.59 216.71 214.77 215.69 437,242 -0.84(-0.39%)
Dec 23, 2022 215.01 216.63 213.88 216.54 370,710 +1.18(+0.55%)
Dec 22, 2022 216.54 216.54 212.06 215.36 328,761 -3.19(-1.46%)
Dec 21, 2022 216.90 219.14 216.66 218.55 236,174 +3.36(+1.56%)
Dec 20, 2022 214.38 216.20 213.67 215.18 279,449 +0.28(+0.13%)
Dec 19, 2022 217.21 217.21 213.97 214.90 704,864 -2.07(-0.95%)
Dec 16, 2022 217.90 218.63 215.57 216.97 639,642 -2.42(-1.10%)
Dec 15, 2022 222.26 222.40 218.61 219.39 325,920 -5.70(-2.53%)
Dec 14, 2022 226.26 228.38 223.42 225.09 268,511 -1.25(-0.55%)
Dec 13, 2022 230.83 231.11 224.83 226.34 1,301,513 +1.70(+0.76%)
Dec 12, 2022 222.06 224.64 221.52 224.64 221,782 +3.17(+1.43%)
Dec 09, 2022 222.64 223.77 221.37 221.46 170,073 -1.77(-0.79%)
Dec 08, 2022 222.55 223.87 221.64 223.23 257,740 +1.89(+0.86%)
Dec 07, 2022 221.00 222.77 220.96 221.34 224,915 -0.43(-0.19%)
Dec 06, 2022 224.95 225.01 220.56 221.77 209,740 -3.38(-1.50%)
Dec 05, 2022 227.87 228.31 224.38 225.15 452,566 -4.48(-1.95%)
Dec 02, 2022 226.90 230.20 226.90 229.63 300,990 -0.26(-0.11%)
Dec 01, 2022 230.50 231.23 228.46 229.89 268,223 +0.08(+0.03%)
Nov 30, 2022 222.94 229.82 221.93 229.81 260,524 +6.81(+3.05%)
Nov 29, 2022 223.51 224.14 222.13 223.01 129,393 -0.26(-0.12%)
Nov 28, 2022 225.30 226.06 222.76 223.27 363,204 -3.53(-1.56%)
Nov 25, 2022 226.60 227.22 226.44 226.81 70,408 -0.06(-0.03%)
Nov 23, 2022 225.51 227.17 225.38 226.86 120,017 +1.35(+0.60%)
Nov 22, 2022 223.37 225.57 222.75 225.52 203,442 +3.07(+1.38%)
Nov 21, 2022 222.38 223.15 221.49 222.45 193,979 -1.06(-0.48%)
Nov 18, 2022 224.52 224.52 221.92 223.51 177,198 +1.00(+0.45%)
Nov 17, 2022 220.58 222.70 220.12 222.52 127,868 -0.84(-0.38%)
Nov 16, 2022 224.48 224.55 223.00 223.36 328,462 -2.14(-0.95%)
Nov 15, 2022 227.10 227.51 223.47 225.50 274,707 +2.16(+0.97%)
Nov 14, 2022 224.59 226.26 223.25 223.34 246,330 -2.20(-0.97%)
Nov 11, 2022 223.71 225.94 222.99 225.53 487,492 +2.39(+1.07%)
Nov 10, 2022 219.01 223.29 218.10 223.14 337,320 +12.02(+5.69%)
Nov 09, 2022 214.44 214.98 210.82 211.12 206,713 -4.62(-2.14%)
Nov 08, 2022 215.04 217.63 213.43 215.74 275,768 +1.09(+0.51%)
Nov 07, 2022 213.55 214.91 212.35 214.65 351,943 +1.91(+0.90%)
Nov 04, 2022 213.49 214.18 209.17 212.74 219,932 +2.69(+1.28%)
Nov 03, 2022 209.93 211.80 208.50 210.04 277,442 -2.08(-0.98%)
Nov 02, 2022 217.37 219.88 212.12 212.12 136,512 -5.78(-2.65%)
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.