Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 247.31 248.70 246.73 247.49 9,201,108 -0.09(-0.04%)
Nov 23, 2022 245.10 248.28 244.27 247.58 19,508,592 +2.55(+1.04%)
Nov 22, 2022 243.59 245.31 240.71 245.03 19,654,180 +2.98(+1.23%)
Nov 21, 2022 241.43 244.67 241.19 242.05 26,378,448 +0.83(+0.34%)
Nov 18, 2022 243.51 243.74 239.03 241.22 27,756,524 -0.46(-0.19%)
Nov 17, 2022 237.78 243.25 237.77 241.68 23,107,820 -0.05(-0.02%)
Nov 16, 2022 242.79 243.80 240.42 241.73 24,073,064 +0.44(+0.18%)
Nov 15, 2022 244.97 246.31 239.35 241.29 31,461,466 +0.42(+0.17%)
Nov 14, 2022 241.31 243.22 238.54 240.87 31,192,996 -5.54(-2.25%)
Nov 11, 2022 242.31 247.29 241.25 246.42 34,718,732 +4.12(+1.70%)
Nov 10, 2022 234.77 242.65 234.34 242.30 46,366,236 +18.42(+8.23%)
Nov 09, 2022 226.73 227.99 223.70 223.88 27,881,522 -4.35(-1.91%)
Nov 08, 2022 228.06 231.00 225.21 228.23 28,254,890 +1.00(+0.44%)
Nov 07, 2022 221.37 227.77 220.66 227.23 33,560,208 +6.35(+2.88%)
Nov 04, 2022 216.94 220.97 212.83 220.88 36,892,796 +7.23(+3.38%)
Nov 03, 2022 219.47 219.79 213.38 213.65 36,870,952 -5.83(-2.66%)
Nov 02, 2022 228.81 230.65 219.42 219.48 38,497,716 -8.05(-3.54%)
Nov 01, 2022 233.94 235.08 226.69 227.53 30,670,634 -3.95(-1.71%)
Oct 31, 2022 233.10 234.26 230.50 231.48 28,466,878 -3.73(-1.59%)
Oct 28, 2022 225.60 235.94 225.41 235.21 40,762,500 +9.09(+4.02%)
Oct 27, 2022 230.39 233.03 225.15 226.11 40,504,036 -4.56(-1.98%)
Oct 26, 2022 230.52 237.63 229.41 230.67 82,864,344 -19.29(-7.72%)
Oct 25, 2022 246.56 250.34 245.14 249.96 34,624,488 +3.40(+1.38%)
Oct 24, 2022 243.07 247.14 240.62 246.56 24,965,988 +5.12(+2.12%)
Oct 21, 2022 234.08 242.32 233.84 241.44 26,425,968 +5.95(+2.53%)
Oct 20, 2022 235.11 240.63 234.21 235.49 21,851,352 -0.33(-0.14%)
Oct 19, 2022 236.37 238.92 233.63 235.81 20,108,768 -2.02(-0.85%)
Oct 18, 2022 242.56 243.24 234.71 237.83 26,388,128 +0.97(+0.41%)
Oct 17, 2022 235.16 238.29 234.47 236.86 28,201,376 +8.94(+3.92%)
Oct 14, 2022 234.88 236.57 227.70 227.92 30,283,782 -5.66(-2.42%)
Oct 13, 2022 219.23 235.44 218.55 233.58 42,724,924 +8.47(+3.76%)
Oct 12, 2022 224.77 227.22 223.33 225.12 21,964,330 +0.34(+0.15%)
Oct 11, 2022 226.98 228.42 223.48 224.78 30,548,592 -3.83(-1.67%)
Oct 10, 2022 232.40 233.90 226.09 228.61 29,821,052 -4.98(-2.13%)
Oct 07, 2022 240.22 240.64 232.51 233.58 37,876,460 -12.51(-5.09%)
Oct 06, 2022 247.23 249.64 245.39 246.10 20,283,232 -2.40(-0.97%)
Oct 05, 2022 245.30 249.88 243.41 248.50 20,413,942 +0.32(+0.13%)
Oct 04, 2022 244.40 249.66 244.29 248.18 34,979,868 +8.12(+3.38%)
Oct 03, 2022 234.75 240.93 234.00 240.06 28,946,692 +7.82(+3.37%)
Sep 30, 2022 237.62 239.86 232.08 232.25 35,796,364 -4.59(-1.94%)
Sep 29, 2022 238.22 239.28 233.75 236.83 27,542,164 -3.56(-1.48%)
Sep 28, 2022 236.15 241.65 234.07 240.39 29,104,430 +4.65(+1.97%)
Sep 27, 2022 239.31 241.12 233.84 235.75 27,086,312 -1.04(-0.44%)
Sep 26, 2022 236.37 240.77 236.23 236.78 27,751,024 -0.47(-0.20%)
Sep 23, 2022 238.87 240.45 234.54 237.25 34,272,376 -3.05(-1.27%)
Sep 22, 2022 237.20 243.18 236.90 240.30 31,140,364 +2.03(+0.85%)
Sep 21, 2022 243.58 246.96 238.23 238.28 28,677,118 -3.49(-1.44%)
Sep 20, 2022 241.39 242.83 238.97 241.77 26,723,818 -2.06(-0.85%)
Sep 19, 2022 241.78 244.45 240.17 243.83 26,886,934 -0.22(-0.09%)
Sep 16, 2022 243.57 244.61 241.38 244.05 39,904,064 -0.64(-0.26%)
Sep 15, 2022 249.07 250.69 243.33 244.69 31,602,774 -6.82(-2.71%)
Sep 14, 2022 252.82 253.52 249.16 251.51 23,973,000 +0.23(+0.09%)
Sep 13, 2022 258.11 259.67 250.88 251.28 33,436,000 -14.62(-5.50%)
Sep 12, 2022 265.03 266.70 264.42 265.90 18,801,844 +2.18(+0.83%)
Sep 09, 2022 259.77 264.49 259.56 263.72 22,155,654 +5.92(+2.30%)
Sep 08, 2022 256.79 259.70 254.07 257.79 20,369,258 +0.43(+0.17%)
Sep 07, 2022 253.98 258.10 252.51 257.37 24,186,698 +4.83(+1.91%)
Sep 06, 2022 255.48 257.11 251.23 252.54 21,380,958 -2.80(-1.10%)
Sep 02, 2022 260.96 264.00 253.77 255.34 22,974,688 -4.33(-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.