Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 265.21 266.16 260.99 263.94 1,517,248 -1.42(-0.54%)
Dec 29, 2022 261.30 267.03 260.24 265.36 1,209,616 +7.72(+3.00%)
Dec 28, 2022 260.76 263.67 257.42 257.64 1,390,564 -1.53(-0.59%)
Dec 27, 2022 257.62 260.94 255.10 259.17 1,138,639 +1.01(+0.39%)
Dec 23, 2022 256.46 259.83 256.04 258.16 1,103,624 +1.18(+0.46%)
Dec 22, 2022 256.50 257.46 252.35 256.98 1,855,266 -2.29(-0.88%)
Dec 21, 2022 256.06 260.46 255.12 259.27 1,653,006 +5.34(+2.10%)
Dec 20, 2022 256.05 256.90 252.84 253.93 2,554,115 -3.10(-1.21%)
Dec 19, 2022 260.69 261.17 256.00 257.03 2,585,820 -3.29(-1.26%)
Dec 16, 2022 264.96 265.88 259.62 260.32 5,049,040 -8.00(-2.98%)
Dec 15, 2022 268.80 270.40 265.25 268.31 3,057,075 -4.12(-1.51%)
Dec 14, 2022 275.65 277.86 270.49 272.44 2,623,349 -2.43(-0.89%)
Dec 13, 2022 279.41 279.69 271.31 274.87 2,628,957 +3.17(+1.17%)
Dec 12, 2022 269.88 272.16 269.18 271.70 2,060,967 +4.12(+1.54%)
Dec 09, 2022 268.73 270.46 267.29 267.58 1,707,743 -2.46(-0.91%)
Dec 08, 2022 267.03 271.68 264.68 270.04 1,761,895 +3.56(+1.33%)
Dec 07, 2022 263.87 268.24 263.65 266.49 1,986,037 +2.87(+1.09%)
Dec 06, 2022 263.74 265.51 261.19 263.62 1,721,297 -2.60(-0.98%)
Dec 05, 2022 268.90 269.64 264.70 266.22 2,199,586 -6.22(-2.28%)
Dec 02, 2022 268.23 273.34 266.25 272.44 1,822,513 -0.31(-0.11%)
Dec 01, 2022 273.72 276.16 268.78 272.75 2,002,313 +1.12(+0.41%)
Nov 30, 2022 257.31 271.62 257.31 271.62 5,781,855 +14.30(+5.56%)
Nov 29, 2022 258.30 259.96 254.97 257.33 2,175,660 -2.13(-0.82%)
Nov 28, 2022 263.34 266.51 258.67 259.45 2,358,730 -5.84(-2.20%)
Nov 25, 2022 263.23 265.70 262.69 265.29 874,046 +3.67(+1.40%)
Nov 23, 2022 261.67 262.49 259.45 261.63 1,559,753 +1.30(+0.50%)
Nov 22, 2022 260.92 262.05 257.00 260.33 1,822,399 +1.97(+0.76%)
Nov 21, 2022 258.12 261.25 257.36 258.36 1,572,732 -0.59(-0.23%)
Nov 18, 2022 263.34 264.26 254.72 258.95 2,733,344 +1.02(+0.40%)
Nov 17, 2022 261.57 261.57 253.29 257.92 2,177,081 -6.50(-2.46%)
Nov 16, 2022 268.23 269.37 261.97 264.42 2,224,902 -4.14(-1.54%)
Nov 15, 2022 270.30 273.75 266.36 268.56 2,575,946 +3.59(+1.35%)
Nov 14, 2022 268.24 270.71 264.98 264.98 2,414,247 -4.25(-1.58%)
Nov 11, 2022 267.28 275.42 266.55 269.23 3,548,213 +3.11(+1.17%)
Nov 10, 2022 255.65 266.48 255.45 266.12 3,359,022 +20.78(+8.47%)
Nov 09, 2022 251.36 252.28 244.53 245.34 2,211,645 -6.02(-2.40%)
Nov 08, 2022 248.38 254.79 246.97 251.36 3,240,875 +3.94(+1.59%)
Nov 07, 2022 246.88 247.96 243.70 247.41 2,456,218 +2.06(+0.84%)
Nov 04, 2022 243.20 245.71 237.54 245.35 3,016,661 +5.51(+2.30%)
Nov 03, 2022 238.63 241.98 233.42 239.84 4,101,996 -1.11(-0.46%)
Nov 02, 2022 252.93 240.66 240.95 4,556,040 -13.19(-5.19%)
Nov 01, 2022 252.09 255.59 249.88 254.15 3,018,296 +4.12(+1.65%)
Oct 31, 2022 248.15 250.97 245.99 250.02 2,969,996 -0.13(-0.05%)
Oct 28, 2022 247.46 250.88 246.22 250.15 3,340,157 +3.67(+1.49%)
Oct 27, 2022 250.33 250.81 243.03 246.48 3,311,940 -5.64(-2.24%)
Oct 26, 2022 251.98 254.91 249.47 252.12 4,575,777 +1.90(+0.76%)
Oct 25, 2022 250.51 253.63 249.01 250.22 3,569,499 +0.20(+0.08%)
Oct 24, 2022 245.19 250.40 240.69 250.02 3,669,379 +7.03(+2.89%)
Oct 21, 2022 241.20 243.38 233.28 242.99 6,736,653 +1.50(+0.62%)
Oct 20, 2022 240.10 252.35 240.00 241.49 7,609,558 -14.71(-5.74%)
Oct 19, 2022 258.66 259.35 249.69 256.20 4,135,869 -7.63(-2.89%)
Oct 18, 2022 264.69 267.63 261.78 263.83 2,076,375 +5.60(+2.17%)
Oct 17, 2022 254.75 260.43 254.24 258.23 2,194,764 +6.18(+2.45%)
Oct 14, 2022 257.24 259.05 251.68 252.05 2,025,960 -3.54(-1.38%)
Oct 13, 2022 245.12 257.37 240.96 255.59 2,919,794 +5.55(+2.22%)
Oct 12, 2022 252.34 254.53 249.65 250.03 2,624,464 -2.44(-0.97%)
Oct 11, 2022 257.63 258.19 250.57 252.48 3,275,985 -7.22(-2.78%)
Oct 10, 2022 267.54 267.54 258.52 259.70 1,653,793 -7.02(-2.63%)
Oct 07, 2022 272.75 273.69 265.01 266.72 1,587,718 -9.51(-3.44%)
Oct 06, 2022 279.24 280.71 275.86 276.23 2,012,665 -4.21(-1.50%)
Oct 05, 2022 274.71 281.77 274.23 280.44 2,094,168 +3.22(+1.16%)
Oct 04, 2022 271.80 277.36 270.16 277.23 2,603,281 +10.19(+3.82%)
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.