Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 191.78 196.25 191.11 194.86 73,645,936 +0.16(+0.08%)
Dec 01, 2022 197.08 198.92 191.80 194.70 79,947,128 +0.00(+0.00%)
Nov 30, 2022 182.43 194.76 180.63 194.70 108,827,360 +13.87(+7.67%)
Nov 29, 2022 184.99 186.38 178.75 180.83 83,223,528 -2.09(-1.14%)
Nov 28, 2022 179.96 188.50 179.00 182.92 92,904,416 +0.06(+0.03%)
Nov 25, 2022 185.06 185.20 180.63 182.86 50,709,664 -0.34(-0.19%)
Nov 23, 2022 173.57 183.62 172.50 183.20 109,539,216 +13.29(+7.82%)
Nov 22, 2022 168.63 170.92 166.19 169.91 78,295,064 +2.04(+1.22%)
Nov 21, 2022 175.85 176.77 167.54 167.87 92,665,040 -12.32(-6.84%)
Nov 18, 2022 185.05 185.19 176.55 180.19 76,049,736 -2.98(-1.63%)
Nov 17, 2022 183.96 186.16 180.90 183.17 64,190,532 -3.75(-2.01%)
Nov 16, 2022 191.51 192.57 185.66 186.92 66,405,264 -7.50(-3.86%)
Nov 15, 2022 195.88 200.82 192.06 194.42 91,158,936 +3.47(+1.82%)
Nov 14, 2022 192.77 195.73 186.34 190.95 92,054,784 -5.02(-2.56%)
Nov 11, 2022 186.00 196.52 182.59 195.97 114,408,256 +5.25(+2.75%)
Nov 10, 2022 189.90 191.00 180.03 190.72 132,421,304 +13.13(+7.39%)
Nov 09, 2022 190.77 195.89 177.12 177.59 126,733,448 -13.71(-7.17%)
Nov 08, 2022 194.02 195.20 186.75 191.30 128,611,256 -5.78(-2.93%)
Nov 07, 2022 208.65 208.90 196.66 197.08 93,607,576 -10.45(-5.04%)
Nov 04, 2022 222.60 223.80 203.08 207.53 98,624,200 -7.78(-3.61%)
Nov 03, 2022 211.36 221.20 210.14 215.31 56,499,244 +0.33(+0.15%)
Nov 02, 2022 226.04 214.82 214.98 63,354,344 -12.84(-5.64%)
Nov 01, 2022 234.05 237.40 227.28 227.82 62,610,848 +0.28(+0.12%)
Oct 31, 2022 226.19 229.85 221.94 227.54 61,517,828 -0.98(-0.43%)
Oct 28, 2022 225.40 228.86 216.35 228.52 69,152,560 +3.43(+1.52%)
Oct 27, 2022 229.77 233.81 222.85 225.09 61,551,840 +0.45(+0.20%)
Oct 26, 2022 219.40 230.60 218.20 224.64 85,157,168 +2.22(+1.00%)
Oct 25, 2022 210.10 224.35 210.00 222.41 96,378,520 +11.16(+5.29%)
Oct 24, 2022 205.82 213.50 198.59 211.25 100,374,128 -3.19(-1.49%)
Oct 21, 2022 206.41 214.66 203.80 214.44 75,725,944 +7.16(+3.45%)
Oct 20, 2022 208.28 215.55 202.00 207.28 117,728,776 -14.76(-6.65%)
Oct 19, 2022 219.80 222.93 217.78 222.04 65,927,600 +1.85(+0.84%)
Oct 18, 2022 229.50 229.82 217.25 220.19 75,705,000 +0.84(+0.38%)
Oct 17, 2022 210.04 221.86 209.45 219.35 79,256,560 +14.36(+7.01%)
Oct 14, 2022 224.01 226.26 204.16 204.99 94,146,520 -16.73(-7.55%)
Oct 13, 2022 208.30 222.99 206.22 221.72 91,357,280 +4.48(+2.06%)
Oct 12, 2022 215.33 219.30 211.51 217.24 66,776,560 +0.74(+0.34%)
Oct 11, 2022 220.95 225.75 215.00 216.50 76,980,096 -6.46(-2.90%)
Oct 10, 2022 223.93 226.99 218.36 222.96 67,817,928 -0.11(-0.05%)
Oct 07, 2022 233.93 234.57 222.02 223.07 83,998,696 -15.06(-6.32%)
Oct 06, 2022 239.44 244.58 235.35 238.13 69,186,240 -2.68(-1.11%)
Oct 05, 2022 245.01 246.67 233.27 240.81 87,459,368 -8.63(-3.46%)
Oct 04, 2022 250.52 257.50 242.01 249.44 109,470,768 +7.04(+2.90%)
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.