Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 262.92 262.92 255.70 257.06 322,921 -9.34(-3.51%)
Dec 02, 2022 266.83 269.31 263.61 266.40 200,537 -3.54(-1.31%)
Dec 01, 2022 270.97 272.94 266.10 269.94 367,731 +0.96(+0.36%)
Nov 30, 2022 267.72 269.02 256.90 268.98 473,329 -0.32(-0.12%)
Nov 29, 2022 269.15 270.25 264.58 269.30 175,878 -0.66(-0.24%)
Nov 28, 2022 277.53 277.65 268.55 269.96 165,730 -8.78(-3.15%)
Nov 25, 2022 278.21 280.70 276.33 278.74 69,646 -0.27(-0.10%)
Nov 23, 2022 278.63 281.23 276.69 279.01 172,233 -0.33(-0.12%)
Nov 22, 2022 278.97 281.78 276.02 279.34 182,078 +2.98(+1.08%)
Nov 21, 2022 274.15 278.37 273.45 276.36 194,683 +1.06(+0.39%)
Nov 18, 2022 277.39 279.32 272.92 275.30 355,118 +1.13(+0.41%)
Nov 17, 2022 272.44 274.59 266.88 274.17 215,393 -2.07(-0.75%)
Nov 16, 2022 281.58 282.93 275.70 276.24 208,558 -6.99(-2.47%)
Nov 15, 2022 284.79 287.20 280.62 283.23 216,863 +3.14(+1.12%)
Nov 14, 2022 277.95 285.76 276.33 280.09 378,184 +2.21(+0.80%)
Nov 11, 2022 279.25 283.16 274.00 277.88 392,649 -3.63(-1.29%)
Nov 10, 2022 265.06 283.08 265.06 281.51 483,427 +27.50(+10.83%)
Nov 09, 2022 261.02 262.08 253.59 254.01 369,806 -8.55(-3.26%)
Nov 08, 2022 265.32 265.32 259.47 262.56 262,617 -0.31(-0.12%)
Nov 07, 2022 264.59 264.59 258.63 262.87 266,181 +0.91(+0.35%)
Nov 04, 2022 265.26 266.29 256.78 261.96 216,492 +0.88(+0.34%)
Nov 03, 2022 262.72 265.35 260.93 261.08 313,406 -5.79(-2.17%)
Nov 02, 2022 272.01 275.82 266.38 266.87 414,413 -5.73(-2.10%)
Nov 01, 2022 272.89 274.91 268.08 272.60 213,034 +1.64(+0.61%)
Oct 31, 2022 268.95 272.83 268.95 270.96 238,198 -0.66(-0.24%)
Oct 28, 2022 263.73 271.63 262.91 271.62 178,849 +8.95(+3.41%)
Oct 27, 2022 263.49 267.19 261.58 262.67 370,932 +1.61(+0.62%)
Oct 26, 2022 261.26 263.52 257.62 261.06 224,175 +0.87(+0.33%)
Oct 25, 2022 252.60 261.46 252.14 260.19 257,924 +7.81(+3.09%)
Oct 24, 2022 250.81 254.17 248.49 252.38 312,526 +4.05(+1.63%)
Oct 21, 2022 239.55 249.25 238.54 248.33 418,408 +9.74(+4.08%)
Oct 20, 2022 242.25 248.73 228.61 238.59 989,365 -7.79(-3.16%)
Oct 19, 2022 255.25 256.01 239.54 246.38 738,950 -10.90(-4.24%)
Oct 18, 2022 257.60 260.62 253.64 257.28 415,857 +6.56(+2.62%)
Oct 17, 2022 246.11 254.01 244.92 250.72 474,332 +9.25(+3.83%)
Oct 14, 2022 256.24 258.60 241.09 241.47 520,685 -13.06(-5.13%)
Oct 13, 2022 253.32 258.24 240.99 254.53 743,128 -6.55(-2.51%)
Oct 12, 2022 262.01 264.67 260.50 261.08 320,556 -0.88(-0.34%)
Oct 11, 2022 257.98 265.30 257.65 261.97 236,610 +3.22(+1.25%)
Oct 10, 2022 257.84 261.00 256.85 258.74 134,635 +2.48(+0.97%)
Oct 07, 2022 262.84 263.11 254.23 256.26 267,122 -9.63(-3.62%)
Oct 06, 2022 269.93 271.91 263.72 265.89 291,618 -5.86(-2.16%)
Oct 05, 2022 269.16 274.73 267.35 271.75 220,695 -0.44(-0.16%)
Oct 04, 2022 267.75 273.33 267.30 272.19 323,243 +9.05(+3.44%)
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.