Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 204.30 206.02 203.70 205.74 4,200,312 -0.30(-0.14%)
Dec 29, 2022 203.95 206.50 203.50 206.04 3,711,569 +3.04(+1.50%)
Dec 28, 2022 204.67 206.50 202.81 203.00 3,169,387 -1.29(-0.63%)
Dec 27, 2022 203.92 204.87 202.61 204.28 2,959,914 +0.46(+0.22%)
Dec 23, 2022 202.15 204.21 201.54 203.83 3,278,041 +0.76(+0.38%)
Dec 22, 2022 203.75 204.64 200.16 203.07 5,746,197 -1.73(-0.85%)
Dec 21, 2022 204.56 205.94 203.58 204.80 4,124,514 +1.44(+0.71%)
Dec 20, 2022 201.90 204.52 201.57 203.36 5,073,772 +0.53(+0.26%)
Dec 19, 2022 204.62 205.45 201.97 202.83 4,940,611 -2.05(-1.00%)
Dec 16, 2022 205.47 206.38 203.30 204.88 12,595,643 -1.01(-0.49%)
Dec 15, 2022 207.56 209.76 204.81 205.89 10,956,284 -4.97(-2.36%)
Dec 14, 2022 210.39 213.78 209.18 210.85 7,082,806 +0.28(+0.13%)
Dec 13, 2022 217.00 217.44 210.16 210.58 14,753,416 -1.53(-0.72%)
Dec 12, 2022 207.57 212.33 207.05 212.11 6,010,713 +5.82(+2.82%)
Dec 09, 2022 205.51 208.09 205.12 206.29 4,986,218 -0.39(-0.19%)
Dec 08, 2022 207.09 207.87 205.35 206.68 4,953,801 +1.28(+0.62%)
Dec 07, 2022 206.39 206.60 202.76 205.41 8,015,349 -1.26(-0.61%)
Dec 06, 2022 209.55 209.68 205.24 206.66 6,055,428 -4.55(-2.15%)
Dec 05, 2022 213.16 214.40 210.59 211.21 9,111,105 -3.93(-1.83%)
Dec 02, 2022 213.24 215.96 211.76 215.14 5,192,912 +0.65(+0.30%)
Dec 01, 2022 214.49 216.12 212.81 214.49 11,389,925 +0.00(+0.00%)
Nov 30, 2022 205.81 214.49 205.61 214.49 14,078,330 +7.85(+3.80%)
Nov 29, 2022 206.93 207.72 204.95 206.64 9,091,657 -2.17(-1.04%)
Nov 28, 2022 209.81 211.99 208.22 208.82 10,349,078 -2.50(-1.18%)
Nov 25, 2022 209.26 211.53 208.94 211.32 2,016,853 +2.04(+0.97%)
Nov 23, 2022 207.57 210.37 207.49 209.28 3,851,861 +1.38(+0.67%)
Nov 22, 2022 205.14 208.05 202.98 207.90 5,333,894 +3.96(+1.94%)
Nov 21, 2022 207.87 208.12 203.51 203.94 10,572,641 -4.43(-2.13%)
Nov 18, 2022 210.71 211.69 207.32 208.36 8,122,428 -0.19(-0.09%)
Nov 17, 2022 205.56 208.84 204.93 208.55 5,448,560 +0.84(+0.40%)
Nov 16, 2022 206.17 208.45 205.81 207.71 6,195,540 +0.15(+0.07%)
Nov 15, 2022 207.56 211.26 205.11 207.56 7,400,210 +3.09(+1.51%)
Nov 14, 2022 201.15 206.75 200.86 204.47 5,863,030 +1.84(+0.91%)
Nov 11, 2022 203.62 204.04 199.81 202.63 9,713,294 -0.56(-0.28%)
Nov 10, 2022 200.74 203.38 197.71 203.19 8,142,900 +11.95(+6.25%)
Nov 09, 2022 197.92 198.54 190.65 191.24 7,422,688 -7.30(-3.68%)
Nov 08, 2022 198.42 200.84 196.53 198.54 7,090,891 +1.65(+0.84%)
Nov 07, 2022 195.14 197.22 194.00 196.89 7,948,371 +3.07(+1.58%)
Nov 04, 2022 193.84 198.22 192.20 193.82 9,838,070 +2.19(+1.14%)
Nov 03, 2022 195.10 195.66 191.06 191.62 8,370,444 -6.10(-3.09%)
Nov 02, 2022 202.46 197.36 197.72 7,100,174 -5.88(-2.89%)
Nov 01, 2022 205.56 206.60 202.03 203.61 6,015,917 -0.23(-0.11%)
Oct 31, 2022 205.57 206.25 202.89 203.84 8,825,774 -2.14(-1.04%)
Oct 28, 2022 201.71 208.12 200.05 205.98 8,593,632 +4.97(+2.47%)
Oct 27, 2022 200.06 203.01 198.35 201.01 8,076,218 +0.94(+0.47%)
Oct 26, 2022 193.43 203.05 193.36 200.07 15,704,140 +8.81(+4.60%)
Oct 25, 2022 187.81 192.10 187.66 191.26 12,097,412 +3.61(+1.92%)
Oct 24, 2022 188.34 190.03 186.06 187.65 7,418,173 +0.34(+0.18%)
Oct 21, 2022 182.82 187.88 182.08 187.31 8,343,341 +3.10(+1.68%)
Oct 20, 2022 183.47 187.91 183.44 184.22 5,799,899 +0.80(+0.43%)
Oct 19, 2022 182.51 184.63 181.79 183.42 5,006,280 -0.75(-0.41%)
Oct 18, 2022 186.45 187.14 182.76 184.17 5,292,785 +1.89(+1.04%)
Oct 17, 2022 183.01 185.54 179.91 182.28 14,179,469 +2.59(+1.44%)
Oct 14, 2022 183.79 184.13 179.15 179.69 6,556,463 -2.01(-1.10%)
Oct 13, 2022 172.19 182.40 171.80 181.70 8,577,299 +6.32(+3.60%)
Oct 12, 2022 176.22 177.69 175.36 175.38 4,964,453 -0.89(-0.50%)
Oct 11, 2022 177.47 178.72 175.33 176.26 6,396,779 -2.99(-1.67%)
Oct 10, 2022 181.17 181.81 178.00 179.26 4,824,531 -1.62(-0.90%)
Oct 07, 2022 180.50 181.65 179.01 180.88 5,701,867 -1.73(-0.95%)
Oct 06, 2022 183.65 185.03 182.28 182.61 5,246,849 -2.05(-1.11%)
Oct 05, 2022 180.40 185.79 179.43 184.66 6,219,539 +1.99(+1.09%)
Oct 04, 2022 182.08 183.22 180.13 182.67 7,196,504 +3.94(+2.20%)
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.