Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 269.14 279.11 267.90 278.13 1,572,900 +9.36(+3.48%)
Jan 30, 2023 273.60 277.49 268.53 268.78 1,140,979 -9.62(-3.46%)
Jan 27, 2023 277.93 281.98 274.89 278.40 1,249,030 +2.24(+0.81%)
Jan 26, 2023 274.40 282.08 272.51 276.16 1,870,661 +8.37(+3.13%)
Jan 25, 2023 261.12 268.11 257.66 267.79 1,287,357 +6.31(+2.42%)
Jan 24, 2023 266.82 266.82 249.67 261.47 1,759,530 +3.90(+1.52%)
Jan 23, 2023 246.56 258.02 245.97 257.57 1,996,448 +12.01(+4.89%)
Jan 20, 2023 238.53 245.93 236.89 245.56 1,281,706 +9.27(+3.92%)
Jan 19, 2023 239.34 241.13 233.05 236.29 1,469,830 -4.63(-1.92%)
Jan 18, 2023 242.72 248.91 240.68 240.93 1,195,661 +0.72(+0.30%)
Jan 17, 2023 240.65 242.54 238.91 240.21 1,370,449 +0.83(+0.35%)
Jan 13, 2023 233.22 239.47 230.59 239.38 1,277,916 -0.97(-0.40%)
Jan 12, 2023 235.26 241.89 232.88 240.35 1,479,351 +6.57(+2.81%)
Jan 11, 2023 225.62 235.25 224.77 233.77 1,954,433 +12.51(+5.65%)
Jan 10, 2023 222.70 224.71 218.07 221.26 907,169 -0.10(-0.04%)
Jan 09, 2023 222.03 227.73 221.36 221.36 1,485,290 +2.33(+1.06%)
Jan 06, 2023 217.41 220.37 212.75 219.03 1,637,616 +3.00(+1.39%)
Jan 05, 2023 219.66 222.17 214.49 216.03 1,567,484 -4.90(-2.22%)
Jan 04, 2023 216.52 222.21 213.13 220.94 1,755,334 +8.96(+4.23%)
Jan 03, 2023 216.57 216.90 206.11 211.97 2,316,650 -2.33(-1.09%)
Dec 30, 2022 212.61 215.91 211.08 214.31 963,178 -0.60(-0.28%)
Dec 29, 2022 215.30 219.24 214.32 214.91 1,300,666 +3.39(+1.60%)
Dec 28, 2022 210.93 214.46 207.94 211.52 1,775,759 -0.12(-0.06%)
Dec 27, 2022 222.64 223.51 211.00 211.64 1,893,971 -12.65(-5.64%)
Dec 23, 2022 221.84 224.49 218.63 224.29 686,841 +0.97(+0.43%)
Dec 22, 2022 226.44 226.67 219.52 223.32 1,243,224 -6.57(-2.86%)
Dec 21, 2022 231.53 234.90 224.38 229.89 1,398,033 -0.86(-0.37%)
Dec 20, 2022 227.41 233.51 226.37 230.75 1,045,816 +0.16(+0.07%)
Dec 19, 2022 239.89 240.27 228.57 230.59 1,286,103 -9.41(-3.92%)
Dec 16, 2022 235.91 241.71 234.12 240.00 2,538,676 +2.33(+0.98%)
Dec 15, 2022 237.90 243.69 234.97 237.67 1,981,942 -6.88(-2.81%)
Dec 14, 2022 256.99 259.57 243.37 244.55 2,015,500 -13.86(-5.36%)
Dec 13, 2022 265.26 265.41 256.08 258.41 953,692 +2.52(+0.98%)
Dec 12, 2022 249.00 257.61 247.24 255.90 1,260,316 +6.03(+2.41%)
Dec 09, 2022 253.54 254.28 249.00 249.87 1,202,702 -2.74(-1.09%)
Dec 08, 2022 260.14 260.14 250.95 252.61 1,431,293 -1.56(-0.61%)
Dec 07, 2022 257.25 261.84 253.14 254.17 1,256,730 -0.38(-0.15%)
Dec 06, 2022 263.81 263.81 251.98 254.54 1,799,392 -7.14(-2.73%)
Dec 05, 2022 277.60 278.59 261.58 261.69 1,896,716 -18.79(-6.70%)
Dec 02, 2022 270.04 281.59 269.05 280.48 1,194,151 +8.87(+3.27%)
Dec 01, 2022 276.51 276.77 265.17 271.61 1,100,836 -2.66(-0.97%)
Nov 30, 2022 266.59 274.60 264.77 274.28 1,624,790 +7.86(+2.95%)
Nov 29, 2022 265.51 270.75 262.83 266.42 1,235,283 +3.86(+1.47%)
Nov 28, 2022 263.60 264.81 259.98 262.56 1,685,416 -6.62(-2.46%)
Nov 25, 2022 273.10 273.97 263.15 269.18 1,360,097 -10.93(-3.90%)
Nov 23, 2022 278.32 285.18 276.08 280.11 1,007,964 +0.80(+0.29%)
Nov 22, 2022 279.87 281.95 273.74 279.31 1,255,441 +0.21(+0.07%)
Nov 21, 2022 271.49 282.70 265.97 279.10 1,381,049 +5.82(+2.13%)
Nov 18, 2022 277.25 277.25 270.70 273.28 1,283,296 -0.46(-0.17%)
Nov 17, 2022 279.85 280.21 271.35 273.75 1,706,447 -9.20(-3.25%)
Nov 16, 2022 291.42 292.78 281.51 282.94 1,506,466 -8.97(-3.07%)
Nov 15, 2022 296.65 297.31 276.85 291.91 3,201,795 -20.22(-6.48%)
Nov 14, 2022 318.44 319.40 305.52 312.13 1,649,909 -8.91(-2.78%)
Nov 11, 2022 318.69 330.08 315.73 321.04 1,440,850 +4.55(+1.44%)
Nov 10, 2022 306.97 316.53 300.22 316.49 1,491,684 +20.36(+6.88%)
Nov 09, 2022 300.44 306.35 293.62 296.12 1,447,096 -5.80(-1.92%)
Nov 08, 2022 286.46 307.37 284.67 301.92 2,050,860 +19.26(+6.81%)
Nov 07, 2022 282.99 284.43 277.92 282.67 882,530 +1.48(+0.53%)
Nov 04, 2022 280.10 282.91 271.76 281.19 1,500,787 +10.29(+3.80%)
Nov 03, 2022 249.62 274.78 247.16 270.89 2,271,063 +7.93(+3.02%)
Nov 02, 2022 272.49 275.74 261.95 262.96 1,619,574 -12.31(-4.47%)
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.