Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 211.32 212.88 209.42 211.17 5,238,233 -1.56(-0.73%)
Jan 26, 2023 213.48 213.79 207.20 212.73 7,281,240 +0.05(+0.02%)
Jan 25, 2023 205.80 214.75 203.11 212.68 16,096,220 +0.70(+0.33%)
Jan 24, 2023 205.00 212.15 205.00 211.98 4,718,212 +2.01(+0.96%)
Jan 23, 2023 208.36 211.09 206.99 209.97 5,478,367 +3.21(+1.55%)
Jan 20, 2023 207.47 207.99 204.78 206.76 5,475,430 -0.33(-0.16%)
Jan 19, 2023 206.77 209.67 204.82 207.09 5,809,605 -2.32(-1.11%)
Jan 18, 2023 212.90 213.42 209.20 209.41 5,395,640 -2.00(-0.95%)
Jan 17, 2023 212.71 213.34 209.07 211.41 6,145,480 -2.72(-1.27%)
Jan 13, 2023 212.00 216.64 211.58 214.13 6,213,259 -0.19(-0.09%)
Jan 12, 2023 209.58 214.92 207.37 214.32 8,197,507 +6.29(+3.02%)
Jan 11, 2023 209.87 210.47 206.69 208.03 7,186,262 +1.34(+0.65%)
Jan 10, 2023 203.90 209.60 203.46 206.69 8,178,725 -1.88(-0.90%)
Jan 09, 2023 212.36 213.86 207.91 208.57 8,995,763 -4.43(-2.08%)
Jan 06, 2023 205.30 213.04 203.55 213.00 11,256,527 +8.01(+3.91%)
Jan 05, 2023 201.72 204.99 200.78 204.99 6,905,073 +1.35(+0.66%)
Jan 04, 2023 195.18 203.76 195.18 203.64 9,731,870 +8.25(+4.22%)
Jan 03, 2023 192.95 197.18 192.40 195.39 8,610,922 +4.90(+2.57%)
Dec 30, 2022 187.50 190.65 187.04 190.49 4,007,438 +1.58(+0.84%)
Dec 29, 2022 189.00 190.25 186.19 188.91 4,514,614 +0.53(+0.28%)
Dec 28, 2022 189.32 191.32 187.43 188.38 4,421,152 -1.02(-0.54%)
Dec 27, 2022 189.58 192.44 187.62 189.40 5,008,777 +0.34(+0.18%)
Dec 23, 2022 188.25 189.43 184.72 189.06 3,983,606 +0.81(+0.43%)
Dec 22, 2022 193.82 194.17 185.67 188.25 6,924,902 -7.75(-3.95%)
Dec 21, 2022 190.04 196.40 189.72 196.00 9,159,330 +7.71(+4.09%)
Dec 20, 2022 186.18 189.91 185.74 188.29 6,139,891 +2.61(+1.41%)
Dec 19, 2022 184.92 188.04 184.71 185.68 6,601,398 +0.98(+0.53%)
Dec 16, 2022 182.79 186.61 181.29 184.70 7,906,851 +0.98(+0.53%)
Dec 15, 2022 186.25 187.97 181.28 183.72 5,343,242 -4.53(-2.41%)
Dec 14, 2022 187.33 189.67 185.41 188.25 5,809,112 +1.12(+0.60%)
Dec 13, 2022 191.11 191.11 184.85 187.13 10,967,796 +0.86(+0.46%)
Dec 12, 2022 180.80 186.69 180.50 186.27 8,082,148 +6.73(+3.75%)
Dec 09, 2022 180.75 183.89 179.25 179.54 7,259,024 +0.46(+0.26%)
Dec 08, 2022 179.32 184.88 178.61 179.08 6,695,841 +2.58(+1.46%)
Dec 07, 2022 176.28 178.43 174.62 176.50 5,868,789 -1.93(-1.08%)
Dec 06, 2022 184.01 184.79 177.01 178.43 8,232,161 -6.67(-3.60%)
Dec 05, 2022 182.00 188.45 180.80 185.10 10,451,725 +2.23(+1.22%)
Dec 02, 2022 173.12 183.45 172.85 182.87 10,563,893 +7.09(+4.03%)
Dec 01, 2022 178.88 179.70 174.69 175.78 4,512,838 -3.10(-1.73%)
Nov 30, 2022 178.00 179.98 174.20 178.88 6,769,393 +3.56(+2.03%)
Nov 29, 2022 172.88 175.95 172.56 175.32 5,071,664 +3.49(+2.03%)
Nov 28, 2022 176.17 177.14 171.70 171.83 5,355,477 -6.53(-3.66%)
Nov 25, 2022 174.35 178.46 174.03 178.36 3,476,925 +3.51(+2.01%)
Nov 23, 2022 172.09 175.00 171.77 174.85 3,523,519 +2.35(+1.36%)
Nov 22, 2022 173.65 174.99 171.00 172.50 4,366,794 -0.44(-0.25%)
Nov 21, 2022 172.53 174.72 171.12 172.94 3,500,737 -0.95(-0.55%)
Nov 18, 2022 173.98 175.19 171.53 173.89 4,693,189 +1.11(+0.64%)
Nov 17, 2022 169.30 173.15 168.52 172.78 4,878,670 +0.09(+0.05%)
Nov 16, 2022 174.11 174.79 171.90 172.69 4,434,910 -2.66(-1.52%)
Nov 15, 2022 175.49 176.69 172.75 175.35 7,201,096 +1.80(+1.04%)
Nov 14, 2022 176.50 178.19 173.50 173.55 5,588,153 -3.94(-2.22%)
Nov 11, 2022 176.40 178.03 172.99 177.49 8,894,312 -0.09(-0.05%)
Nov 10, 2022 172.14 179.32 171.75 177.58 12,364,457 +8.84(+5.24%)
Nov 09, 2022 169.29 171.62 166.86 168.74 8,889,603 -0.88(-0.52%)
Nov 08, 2022 166.00 170.55 164.91 169.62 11,252,598 +4.71(+2.86%)
Nov 07, 2022 161.40 166.70 160.63 164.91 10,214,417 +4.90(+3.06%)
Nov 04, 2022 156.66 160.98 154.50 160.01 9,396,218 +3.26(+2.08%)
Nov 03, 2022 148.79 158.69 147.50 156.75 16,209,503 +9.34(+6.34%)
Nov 02, 2022 142.12 147.41 20,238,184 +4.03(+2.81%)
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.