Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 227.50 234.37 227.50 232.90 368,572 +3.56(+1.55%)
Dec 01, 2022 231.82 232.81 228.11 229.34 475,905 -0.86(-0.37%)
Nov 30, 2022 224.40 230.31 223.14 230.20 1,124,373 +7.00(+3.14%)
Nov 29, 2022 225.49 226.50 222.90 223.20 350,231 -2.34(-1.04%)
Nov 28, 2022 229.03 230.61 224.17 225.54 427,592 -4.38(-1.91%)
Nov 25, 2022 229.80 231.00 229.03 229.92 196,383 +0.58(+0.25%)
Nov 23, 2022 230.00 232.15 228.56 229.34 323,574 -0.32(-0.14%)
Nov 22, 2022 225.54 229.96 224.47 229.66 321,990 +4.45(+1.98%)
Nov 21, 2022 223.16 227.54 222.44 225.21 317,775 +0.81(+0.36%)
Nov 18, 2022 224.04 226.04 222.11 224.40 412,827 +5.42(+2.48%)
Nov 17, 2022 221.97 221.97 217.47 218.98 265,082 -5.60(-2.49%)
Nov 16, 2022 224.44 225.98 223.19 224.58 305,573 +0.95(+0.42%)
Nov 15, 2022 223.72 227.43 221.72 223.63 517,726 +2.75(+1.25%)
Nov 14, 2022 222.94 224.14 218.50 220.88 360,868 -2.15(-0.96%)
Nov 11, 2022 227.48 228.15 222.27 223.03 488,792 -2.15(-0.95%)
Nov 10, 2022 219.96 225.71 217.96 225.18 450,099 +13.22(+6.24%)
Nov 09, 2022 213.19 215.35 210.49 211.96 321,260 -1.11(-0.52%)
Nov 08, 2022 211.49 213.74 206.95 213.07 508,609 +0.87(+0.41%)
Nov 07, 2022 210.54 212.55 208.63 212.20 659,199 +1.75(+0.83%)
Nov 04, 2022 211.87 212.60 206.24 210.46 700,170 +1.95(+0.93%)
Nov 03, 2022 214.79 214.79 208.38 208.51 683,036 -9.04(-4.16%)
Nov 02, 2022 220.50 226.68 217.42 217.55 599,009 -2.86(-1.30%)
Nov 01, 2022 224.78 225.07 218.56 220.41 768,278 -2.81(-1.26%)
Oct 31, 2022 218.00 223.64 217.20 223.23 717,108 +4.95(+2.27%)
Oct 28, 2022 214.68 218.49 208.87 218.28 1,230,867 -13.53(-5.84%)
Oct 27, 2022 232.24 235.15 229.75 231.81 814,579 -1.68(-0.72%)
Oct 26, 2022 230.03 236.26 229.14 233.49 591,332 +3.98(+1.74%)
Oct 25, 2022 223.54 230.07 222.87 229.51 648,706 +4.34(+1.93%)
Oct 24, 2022 224.01 225.86 222.54 225.16 561,595 +3.34(+1.51%)
Oct 21, 2022 217.49 223.00 213.06 221.82 507,899 +4.85(+2.24%)
Oct 20, 2022 217.86 221.05 215.03 216.97 723,409 +2.12(+0.98%)
Oct 19, 2022 217.18 218.17 213.06 214.86 311,863 -3.59(-1.64%)
Oct 18, 2022 220.90 222.51 214.53 218.45 611,573 +3.89(+1.81%)
Oct 17, 2022 213.61 215.31 212.31 214.56 561,658 +3.24(+1.53%)
Oct 14, 2022 216.22 217.24 210.37 211.31 415,943 -3.02(-1.41%)
Oct 13, 2022 205.93 215.76 205.88 214.34 539,024 +4.64(+2.21%)
Oct 12, 2022 213.12 213.12 209.39 209.70 547,616 -4.86(-2.27%)
Oct 11, 2022 217.19 217.29 213.07 214.56 554,415 -4.17(-1.91%)
Oct 10, 2022 222.73 222.73 217.53 218.73 234,631 -3.22(-1.45%)
Oct 07, 2022 227.37 227.40 220.69 221.95 331,080 -7.42(-3.24%)
Oct 06, 2022 230.85 231.66 228.34 229.38 453,424 -1.91(-0.82%)
Oct 05, 2022 230.67 234.52 227.31 231.28 598,907 +3.02(+1.32%)
Oct 04, 2022 225.51 229.04 222.05 228.26 517,255 +4.47(+2.00%)
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.