Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 182.00 183.55 179.87 180.45 1,561,869 -1.77(-0.97%)
Nov 30, 2022 177.02 183.06 176.75 182.22 5,013,763 +4.40(+2.47%)
Nov 29, 2022 174.74 178.45 174.32 177.82 1,662,850 +4.61(+2.66%)
Nov 28, 2022 175.75 176.24 171.89 173.21 2,656,941 -3.49(-1.98%)
Nov 25, 2022 177.25 177.77 176.01 176.70 445,292 +0.34(+0.19%)
Nov 23, 2022 175.81 176.89 175.27 176.36 1,758,209 +0.69(+0.39%)
Nov 22, 2022 174.91 176.86 174.55 175.67 1,456,144 +2.03(+1.17%)
Nov 21, 2022 173.93 175.16 172.87 173.64 1,399,202 -1.08(-0.62%)
Nov 18, 2022 174.00 175.14 172.10 174.72 1,845,945 +3.18(+1.85%)
Nov 17, 2022 169.00 171.64 167.20 171.54 1,641,113 +0.77(+0.45%)
Nov 16, 2022 174.00 175.62 169.56 170.77 2,388,067 -5.49(-3.11%)
Nov 15, 2022 176.61 179.51 173.65 176.26 5,216,163 +1.50(+0.86%)
Nov 14, 2022 174.52 178.89 174.52 174.76 2,999,147 -0.85(-0.48%)
Nov 11, 2022 166.89 176.90 166.24 175.61 4,436,494 +9.61(+5.79%)
Nov 10, 2022 162.70 167.54 162.70 166.00 3,782,642 +7.96(+5.04%)
Nov 09, 2022 158.00 161.13 157.62 158.04 2,257,154 -1.50(-0.94%)
Nov 08, 2022 160.00 163.29 157.33 159.54 3,602,386 +0.30(+0.19%)
Nov 07, 2022 157.90 159.68 157.04 159.24 1,711,853 +2.58(+1.65%)
Nov 04, 2022 157.22 158.90 154.10 156.66 1,473,866 +1.74(+1.12%)
Nov 03, 2022 153.00 156.20 151.34 154.92 6,053,166 +0.36(+0.23%)
Nov 02, 2022 156.78 160.20 154.32 154.56 2,382,955 -3.63(-2.29%)
Nov 01, 2022 161.95 162.55 156.71 158.19 2,199,348 -2.09(-1.30%)
Oct 31, 2022 159.02 162.23 158.62 160.28 1,910,965 -0.09(-0.06%)
Oct 28, 2022 157.54 160.53 155.77 160.37 2,568,951 +3.46(+2.21%)
Oct 27, 2022 158.94 160.30 156.63 156.91 1,646,728 -1.05(-0.66%)
Oct 26, 2022 156.38 159.16 155.58 157.96 3,743,266 +2.16(+1.39%)
Oct 25, 2022 155.89 157.33 154.85 155.80 3,077,621 +1.04(+0.67%)
Oct 24, 2022 152.19 156.49 151.43 154.76 2,857,573 +1.53(+1.00%)
Oct 21, 2022 150.19 153.86 149.64 153.23 6,074,857 +3.09(+2.06%)
Oct 20, 2022 152.95 155.40 149.87 150.14 3,651,782 -2.82(-1.84%)
Oct 19, 2022 155.72 156.70 151.56 152.96 3,433,393 -3.34(-2.14%)
Oct 18, 2022 160.69 161.42 155.06 156.30 3,136,147 -0.68(-0.43%)
Oct 17, 2022 158.28 159.87 155.40 156.98 3,186,634 +0.02(+0.01%)
Oct 14, 2022 156.88 158.41 154.91 156.96 2,270,567 +0.71(+0.45%)
Oct 13, 2022 150.44 158.01 148.93 156.25 3,133,322 +3.36(+2.20%)
Oct 12, 2022 152.07 155.04 151.65 152.89 2,468,226 +0.81(+0.53%)
Oct 11, 2022 151.53 154.59 151.08 152.08 6,045,726 -1.13(-0.74%)
Oct 10, 2022 155.89 156.45 152.15 153.21 5,310,569 -1.20(-0.78%)
Oct 07, 2022 152.51 154.59 148.96 154.41 7,783,561 -0.78(-0.50%)
Oct 06, 2022 156.40 158.00 154.81 155.19 4,254,164 -1.68(-1.07%)
Oct 05, 2022 155.24 158.94 154.54 156.87 7,168,598 -2.25(-1.41%)
Oct 04, 2022 155.19 159.61 154.45 159.12 10,088,913 +7.66(+5.06%)
Oct 03, 2022 150.12 152.66 147.98 151.46 2,701,181 +2.99(+2.01%)
Sep 30, 2022 150.95 153.37 148.34 148.47 3,642,583 -3.84(-2.52%)
Sep 29, 2022 147.90 152.61 147.18 152.31 5,197,450 +2.32(+1.55%)
Sep 28, 2022 145.72 151.11 144.74 149.99 4,958,664 +5.04(+3.48%)
Sep 27, 2022 143.50 145.59 141.92 144.95 4,464,669 +2.05(+1.43%)
Sep 26, 2022 148.47 150.84 142.40 142.90 5,694,812 -6.43(-4.31%)
Sep 23, 2022 149.77 152.94 146.65 149.33 7,195,460 -5.21(-3.37%)
Sep 22, 2022 152.62 160.66 150.34 154.54 10,248,930 +1.29(+0.84%)
Sep 21, 2022 157.17 159.14 153.25 153.25 5,485,672 -4.15(-2.64%)
Sep 20, 2022 161.17 161.19 157.05 157.40 5,375,986 -5.50(-3.38%)
Sep 19, 2022 160.00 165.35 159.50 162.90 9,421,236 +1.88(+1.17%)
Sep 16, 2022 159.31 161.84 155.00 161.02 34,202,224 -43.85(-21.40%)
Sep 15, 2022 204.60 206.16 203.22 204.87 2,980,162 -0.14(-0.07%)
Sep 14, 2022 204.71 205.46 200.91 205.01 1,510,427 -0.33(-0.16%)
Sep 13, 2022 208.89 210.27 204.10 205.34 1,589,418 -8.50(-3.97%)
Sep 12, 2022 210.26 215.83 210.26 213.84 2,278,772 +4.77(+2.28%)
Sep 09, 2022 204.80 209.57 204.60 209.07 1,739,767 +6.20(+3.06%)
Sep 08, 2022 200.68 203.01 197.56 202.87 2,474,473 +1.25(+0.62%)
Sep 07, 2022 201.40 202.37 196.89 201.62 3,096,518 -2.55(-1.25%)
Sep 06, 2022 204.99 206.90 202.33 204.17 2,358,089 -4.55(-2.18%)
Sep 02, 2022 214.20 214.41 207.23 208.72 1,422,956 -3.14(-1.48%)
Sep 01, 2022 209.45 212.09 206.97 211.86 1,582,376 +2.20(+1.05%)
Aug 31, 2022 213.26 213.82 209.27 209.66 1,726,666 -2.66(-1.25%)
Aug 30, 2022 217.15 217.79 211.45 212.31 1,428,181 -3.23(-1.50%)
Aug 29, 2022 215.02 217.25 213.57 215.55 1,221,203 -1.42(-0.66%)
Aug 26, 2022 227.13 228.15 216.83 216.97 1,556,491 -9.82(-4.33%)
Aug 25, 2022 225.58 227.73 223.78 226.79 1,170,308 +1.96(+0.87%)
Aug 24, 2022 223.65 226.17 221.68 224.83 1,110,338 +0.80(+0.36%)
Aug 23, 2022 222.12 225.11 221.73 224.03 1,026,828 +1.68(+0.76%)
Aug 22, 2022 226.14 226.66 221.68 222.35 1,877,116 -8.12(-3.52%)
Aug 19, 2022 232.89 233.26 228.98 230.47 1,266,216 -3.12(-1.34%)
Aug 18, 2022 231.97 234.12 230.73 233.59 999,332 +1.44(+0.62%)
Aug 17, 2022 234.14 235.52 231.57 232.15 1,197,182 -4.77(-2.01%)
Aug 16, 2022 231.87 239.59 231.39 236.92 2,201,439 +4.98(+2.15%)
Aug 15, 2022 227.79 232.90 227.70 231.94 1,583,943 +2.52(+1.10%)
Aug 12, 2022 228.81 229.48 226.61 229.42 1,755,704 +1.43(+0.63%)
Aug 11, 2022 232.22 232.72 227.25 227.99 2,052,846 -3.19(-1.38%)
Aug 10, 2022 228.57 233.27 227.76 231.18 2,197,314 +7.44(+3.32%)
Aug 09, 2022 226.68 226.68 221.70 223.74 1,943,881 -4.03(-1.77%)
Aug 08, 2022 234.71 234.87 227.29 227.77 1,870,443 -5.84(-2.50%)
Aug 05, 2022 233.38 237.57 232.23 233.61 1,515,749 -1.20(-0.51%)
Aug 04, 2022 232.51 235.02 232.08 234.81 1,088,843 +2.89(+1.25%)
Aug 03, 2022 233.57 234.80 230.47 231.92 1,046,653 -0.08(-0.03%)
Aug 02, 2022 234.59 235.34 230.27 232.00 1,436,364 -4.41(-1.86%)
Aug 01, 2022 230.79 238.43 230.73 236.40 1,916,422 +4.58(+1.98%)
Jul 29, 2022 227.87 232.70 224.64 231.82 2,024,819 +3.26(+1.43%)
Jul 28, 2022 226.77 229.06 226.06 228.56 1,404,008 +2.17(+0.96%)
Jul 27, 2022 224.37 227.59 220.46 226.39 1,229,186 +2.75(+1.23%)
Jul 26, 2022 221.78 225.42 219.90 223.64 1,568,434 -3.28(-1.45%)
Jul 25, 2022 228.23 229.32 225.58 226.93 980,328 +0.87(+0.38%)
Jul 22, 2022 227.55 229.05 224.16 226.06 1,453,951 -0.36(-0.16%)
Jul 21, 2022 225.22 227.14 224.48 226.42 1,011,436 +0.00(+0.00%)
Jul 20, 2022 224.69 227.30 223.02 226.42 1,358,407 +2.22(+0.99%)
Jul 19, 2022 218.38 224.90 217.64 224.20 1,386,401 +7.41(+3.42%)
Jul 18, 2022 217.91 220.54 215.92 216.79 1,521,662 +0.15(+0.07%)
Jul 15, 2022 216.09 217.53 213.84 216.64 1,267,658 +3.52(+1.65%)
Jul 14, 2022 210.66 213.29 209.26 213.12 1,542,018 -1.83(-0.85%)
Jul 13, 2022 219.46 219.72 213.71 214.95 2,003,045 -6.81(-3.07%)
Jul 12, 2022 222.11 226.28 220.59 221.76 2,069,475 -1.20(-0.54%)
Jul 11, 2022 227.40 229.99 222.62 222.97 1,727,715 -6.27(-2.73%)
Jul 08, 2022 230.94 231.66 226.76 229.23 1,098,806 -0.85(-0.37%)
Jul 07, 2022 228.93 230.59 224.51 230.09 1,634,933 +3.61(+1.59%)
Jul 06, 2022 226.70 228.91 223.78 226.48 1,683,235 -1.88(-0.82%)
Jul 05, 2022 219.40 229.71 217.53 228.36 2,879,684 +5.97(+2.68%)
Jul 01, 2022 221.38 223.36 216.52 222.39 2,607,843 -3.08(-1.37%)
Jun 30, 2022 228.38 229.65 221.76 225.47 3,696,624 -7.06(-3.04%)
Jun 29, 2022 239.69 240.68 225.46 232.53 3,757,090 -6.25(-2.62%)
Jun 28, 2022 242.67 246.80 238.31 238.78 2,602,326 -0.38(-0.16%)
Jun 27, 2022 245.59 246.58 238.89 239.16 2,548,855 -2.76(-1.14%)
Jun 24, 2022 235.73 247.40 235.05 241.91 8,441,308 +16.17(+7.16%)
Jun 23, 2022 227.10 227.84 222.01 225.74 4,335,239 -0.88(-0.39%)
Jun 22, 2022 224.77 229.32 224.76 226.62 2,056,842 -1.48(-0.65%)
Jun 21, 2022 231.70 234.02 226.46 228.11 2,367,258 +0.61(+0.27%)
Jun 17, 2022 221.75 229.01 220.53 227.49 5,346,435 +4.54(+2.04%)
Jun 16, 2022 223.98 225.04 221.07 222.95 3,095,601 -7.39(-3.21%)
Jun 15, 2022 228.33 236.71 226.95 230.34 5,088,667 +2.80(+1.23%)
Jun 14, 2022 218.09 229.86 217.28 227.54 13,144,714 +28.67(+14.41%)
Jun 13, 2022 199.39 202.90 196.34 198.88 2,004,055 -5.73(-2.80%)
Jun 10, 2022 211.90 212.87 204.47 204.60 2,290,070 -10.12(-4.71%)
Jun 09, 2022 214.93 219.04 213.15 214.73 1,866,362 -0.17(-0.08%)
Jun 08, 2022 215.60 218.22 213.47 214.90 1,572,035 -4.16(-1.90%)
Jun 07, 2022 216.64 219.65 214.32 219.05 1,126,960 -1.46(-0.66%)
Jun 06, 2022 218.69 222.79 217.65 220.52 1,579,474 +4.11(+1.90%)
Jun 03, 2022 217.59 218.95 215.46 216.41 1,394,232 -2.79(-1.27%)
Jun 02, 2022 216.30 222.06 215.97 219.20 1,659,588 +2.82(+1.30%)
Jun 01, 2022 222.65 223.96 214.00 216.38 2,014,458 -5.85(-2.63%)
May 31, 2022 215.50 223.54 212.92 222.23 3,091,554 +4.86(+2.24%)
May 27, 2022 210.66 217.80 210.66 217.37 2,169,261 +7.30(+3.48%)
May 26, 2022 205.09 211.36 204.65 210.07 1,782,812 +7.90(+3.91%)
May 25, 2022 200.61 203.30 196.74 202.17 2,220,285 -0.93(-0.46%)
May 24, 2022 200.53 203.84 195.22 203.10 1,949,068 +0.55(+0.27%)
May 23, 2022 200.07 204.80 198.54 202.55 1,714,270 +3.75(+1.89%)
May 20, 2022 199.85 199.85 193.39 198.80 2,274,324 +1.83(+0.93%)
May 19, 2022 198.99 201.04 193.49 196.97 2,625,789 -4.47(-2.22%)
May 18, 2022 214.95 216.26 200.49 201.44 3,758,059 -17.74(-8.09%)
May 17, 2022 212.22 220.19 211.69 219.18 2,957,990 +11.66(+5.62%)
May 16, 2022 208.27 209.72 206.17 207.53 1,316,470 -1.55(-0.74%)
May 13, 2022 206.50 212.81 206.44 209.08 2,099,277 +3.06(+1.48%)
May 12, 2022 203.17 206.16 200.19 206.02 2,370,323 +0.99(+0.48%)
May 11, 2022 205.54 209.95 204.27 205.03 2,837,009 -0.85(-0.41%)
May 10, 2022 208.08 209.34 200.78 205.88 2,302,600 -0.21(-0.10%)
May 09, 2022 205.15 210.35 203.53 206.09 2,343,300 -1.92(-0.92%)
May 06, 2022 204.26 210.21 201.12 208.01 2,382,717 +2.94(+1.43%)
May 05, 2022 204.83 208.35 202.78 205.07 2,675,544 -2.23(-1.07%)
May 04, 2022 198.50 207.83 197.05 207.30 2,479,964 +9.94(+5.04%)
May 03, 2022 195.19 198.50 193.55 197.35 1,978,530 +2.40(+1.23%)
May 02, 2022 196.86 198.38 190.80 194.95 2,249,017 -1.71(-0.87%)
Apr 29, 2022 203.19 206.68 195.93 196.66 2,368,330 -8.03(-3.92%)
Apr 28, 2022 199.71 204.90 198.49 204.69 2,285,516 +7.51(+3.81%)
Apr 27, 2022 196.15 199.45 194.10 197.17 1,630,954 -0.73(-0.37%)
Apr 26, 2022 202.33 203.14 196.16 197.91 1,951,854 -5.34(-2.63%)
Apr 25, 2022 201.91 203.65 195.63 203.25 2,185,482 +0.19(+0.09%)
Apr 22, 2022 203.47 205.73 202.12 203.06 2,137,167 -1.63(-0.80%)
Apr 21, 2022 207.78 208.54 203.34 204.69 2,121,722 -2.31(-1.11%)
Apr 20, 2022 208.34 211.83 206.89 207.00 1,843,050 +0.38(+0.18%)
Apr 19, 2022 202.41 207.89 202.13 206.62 1,779,924 +5.49(+2.73%)
Apr 18, 2022 203.37 204.81 199.86 201.13 1,525,971 -2.45(-1.21%)
Apr 14, 2022 204.88 206.32 202.80 203.59 1,942,624 -0.56(-0.28%)
Apr 13, 2022 202.26 205.38 200.96 204.15 1,380,011 +1.91(+0.94%)
Apr 12, 2022 201.99 205.00 200.21 202.24 2,053,109 +0.26(+0.13%)
Apr 11, 2022 197.52 205.48 197.52 201.98 2,102,744 +2.57(+1.29%)
Apr 08, 2022 199.97 201.54 197.50 199.41 2,345,726 -2.23(-1.10%)
Apr 07, 2022 201.59 202.89 197.12 201.64 3,257,289 -0.23(-0.11%)
Apr 06, 2022 207.31 207.31 201.42 201.86 3,527,158 -6.96(-3.33%)
Apr 05, 2022 213.08 216.55 208.47 208.82 3,173,016 -6.89(-3.19%)
Apr 04, 2022 216.10 218.55 214.47 215.71 3,518,472 -3.23(-1.47%)
Apr 01, 2022 228.97 229.25 218.69 218.93 3,472,021 -10.03(-4.38%)
Mar 31, 2022 230.88 233.36 228.86 228.97 1,797,061 -3.82(-1.64%)
Mar 30, 2022 234.77 235.70 231.70 232.79 2,133,676 -3.28(-1.39%)
Mar 29, 2022 234.27 239.04 233.58 236.07 4,098,417 +8.43(+3.70%)
Mar 28, 2022 224.47 227.75 223.26 227.64 1,744,451 +3.45(+1.54%)
Mar 25, 2022 223.62 224.67 221.61 224.19 1,468,532 +1.42(+0.64%)
Mar 24, 2022 220.35 223.09 218.30 222.76 2,027,874 +3.61(+1.65%)
Mar 23, 2022 222.39 223.70 218.74 219.15 1,751,732 -5.05(-2.25%)
Mar 22, 2022 220.75 226.31 220.16 224.20 2,658,033 +4.36(+1.99%)
Mar 21, 2022 215.44 220.87 215.20 219.83 3,470,696 +3.22(+1.48%)
Mar 18, 2022 217.70 217.88 210.70 216.62 9,366,504 -8.97(-3.98%)
Mar 17, 2022 219.41 227.01 218.09 225.59 5,733,094 +2.03(+0.91%)
Mar 16, 2022 216.63 223.65 216.46 223.56 3,120,306 +9.60(+4.49%)
Mar 15, 2022 212.54 215.30 209.71 213.97 1,877,883 +5.05(+2.42%)
Mar 14, 2022 210.28 212.67 206.62 208.92 2,203,745 -2.03(-0.96%)
Mar 11, 2022 217.70 218.10 210.50 210.95 2,371,123 -6.04(-2.78%)
Mar 10, 2022 210.57 217.42 216.98 2,561,382 +2.53(+1.18%)
Mar 09, 2022 206.81 216.12 206.81 214.45 3,225,722 +12.60(+6.24%)
Mar 08, 2022 200.46 207.18 196.95 201.85 2,957,921 +2.87(+1.44%)
Mar 07, 2022 209.78 211.14 198.54 198.99 3,505,952 -13.31(-6.27%)
Mar 04, 2022 215.72 216.71 210.08 212.29 2,484,080 -5.96(-2.73%)
Mar 03, 2022 219.55 221.84 217.16 218.25 2,500,868 +2.03(+0.94%)
Mar 02, 2022 213.45 219.50 211.34 216.22 2,301,998 +4.28(+2.02%)
Mar 01, 2022 217.99 218.88 209.70 211.94 2,109,978 -7.26(-3.31%)
Feb 28, 2022 214.18 219.56 212.73 219.20 2,511,150 +1.53(+0.70%)
Feb 25, 2022 213.55 219.56 213.17 217.67 1,991,414 +4.73(+2.22%)
Feb 24, 2022 205.12 213.58 203.46 212.94 3,043,837 +1.07(+0.50%)
Feb 23, 2022 215.66 217.00 211.78 211.87 2,283,650 -2.91(-1.35%)
Feb 22, 2022 217.11 218.59 213.34 214.78 2,556,800 -4.38(-2.00%)
Feb 18, 2022 219.16 0 -2.11(-0.95%)
Feb 17, 2022 224.29 224.71 221.00 221.27 1,435,360 -4.58(-2.03%)
Feb 16, 2022 225.84 227.21 221.32 225.84 2,477,807 -1.37(-0.60%)
Feb 15, 2022 228.52 230.93 226.83 227.22 2,653,697 +1.91(+0.85%)
Feb 14, 2022 228.13 229.01 223.83 225.30 2,545,214 -3.70(-1.61%)
Feb 11, 2022 236.73 237.18 228.03 229.00 4,746,598 -8.09(-3.41%)
Feb 10, 2022 239.03 240.44 236.23 237.09 2,650,525 -3.78(-1.57%)
Feb 09, 2022 242.39 245.16 240.24 240.86 1,752,320 +0.38(+0.16%)
Feb 08, 2022 241.36 242.91 239.64 240.49 2,010,333 +0.13(+0.05%)
Feb 07, 2022 241.51 242.15 239.27 240.36 1,645,306 -0.38(-0.16%)
Feb 04, 2022 242.84 243.65 238.69 240.74 2,172,015 -3.17(-1.30%)
Feb 03, 2022 246.43 243.65 243.90 1,828,574 -4.44(-1.79%)
Feb 02, 2022 249.94 250.00 245.41 248.34 1,769,583 -0.18(-0.07%)
Feb 01, 2022 251.26 252.94 248.00 248.52 4,659,036 +6.06(+2.50%)
Jan 31, 2022 240.66 242.76 242.46 3,441,609 +1.06(+0.44%)
Jan 28, 2022 237.81 241.53 235.83 241.40 2,319,756 +2.81(+1.18%)
Jan 27, 2022 241.86 244.22 236.36 238.59 1,891,863 -1.21(-0.51%)
Jan 26, 2022 242.41 244.82 237.89 239.80 2,038,695 -0.87(-0.36%)
Jan 25, 2022 238.40 242.93 235.71 240.67 2,058,833 -1.66(-0.68%)
Jan 24, 2022 236.25 242.55 233.58 242.32 3,094,302 +0.80(+0.33%)
Jan 21, 2022 246.18 246.53 240.57 241.53 3,106,580 -5.75(-2.32%)
Jan 20, 2022 250.21 252.46 247.18 247.27 1,693,488 -1.43(-0.57%)
Jan 19, 2022 249.83 252.27 248.69 248.70 1,328,144 -1.12(-0.45%)
Jan 18, 2022 249.17 250.73 246.79 249.83 1,945,590 -2.85(-1.13%)
Jan 14, 2022 252.68 0 -1.43(-0.56%)
Jan 13, 2022 253.66 256.51 252.76 254.11 1,681,636 +1.44(+0.57%)
Jan 12, 2022 252.54 255.43 251.26 252.67 1,435,701 +0.66(+0.26%)
Jan 11, 2022 253.00 253.83 248.65 252.01 2,050,672 -1.00(-0.39%)
Jan 10, 2022 258.99 258.99 249.02 253.00 4,617,013 -7.34(-2.82%)
Jan 07, 2022 259.06 262.93 258.97 260.34 1,669,033 +0.79(+0.30%)
Jan 06, 2022 258.37 261.35 256.53 259.55 1,883,802 +1.05(+0.40%)
Jan 05, 2022 261.34 263.11 258.24 258.51 2,469,720 -2.74(-1.05%)
Jan 04, 2022 256.06 262.26 255.73 261.25 2,621,700 +6.27(+2.46%)
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.