C Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Feb 02 2023 |
52.22 |
0.07 |
0.13% |
52.61 |
53.23 |
51.725 |
22,312,297 |
Feb 01 2023 |
52.15 |
-0.07 |
-0.13% |
51.54 |
52.74 |
51.41 |
22,106,522 |
Jan 31 2023 |
52.22 |
0.47 |
0.91% |
51.86 |
52.22 |
51.63 |
34,817,137 |
Jan 30 2023 |
51.75 |
-0.11 |
-0.21% |
51.46 |
52.0366 |
51.34 |
11,120,852 |
Jan 27 2023 |
51.86 |
-0.33 |
-0.63% |
52.08 |
52.19 |
51.66 |
18,292,425 |
Jan 26 2023 |
52.19 |
0.29 |
0.56% |
52.02 |
52.26 |
51.505 |
22,391,882 |
Jan 25 2023 |
51.90 |
0.48 |
0.93% |
50.94 |
51.94 |
50.85 |
20,639,688 |
Jan 24 2023 |
51.42 |
-0.56 |
-1.08% |
51.42 |
51.95 |
50.42 |
15,202,660 |
Jan 23 2023 |
51.98 |
0.89 |
1.74% |
51.05 |
52.29 |
50.88 |
18,530,581 |
Jan 20 2023 |
51.09 |
1.72 |
3.48% |
49.76 |
51.11 |
49.26 |
20,288,894 |
Jan 19 2023 |
49.37 |
-0.06 |
-0.12% |
48.62 |
49.60 |
48.47 |
14,868,469 |
Jan 18 2023 |
49.43 |
-0.88 |
-1.75% |
50.24 |
50.475 |
49.24 |
18,945,115 |
Jan 17 2023 |
50.31 |
0.39 |
0.78% |
49.85 |
50.74 |
49.735 |
28,191,821 |
Jan 16 2023 |
49.92 |
0.00 |
+0.00% |
48.60 |
50.23 |
47.74 |
0 |
Jan 13 2023 |
49.92 |
0.83 |
1.69% |
48.60 |
50.23 |
47.74 |
28,031,519 |
Jan 12 2023 |
49.09 |
0.38 |
0.78% |
49.06 |
49.475 |
48.55 |
16,277,375 |
Jan 11 2023 |
48.71 |
0.52 |
1.08% |
48.34 |
48.74 |
47.86 |
17,138,825 |
Jan 10 2023 |
48.19 |
0.65 |
1.37% |
47.56 |
48.21 |
47.195 |
12,416,458 |
Jan 09 2023 |
47.54 |
0.23 |
0.49% |
47.82 |
48.32 |
47.465 |
16,740,728 |
Jan 06 2023 |
47.31 |
0.56 |
1.2% |
47.06 |
47.69 |
46.6115 |
16,733,976 |
Jan 05 2023 |
46.75 |
-0.21 |
-0.45% |
46.70 |
46.9575 |
45.97 |
12,283,816 |
Jan 04 2023 |
46.96 |
1.18 |
2.58% |
46.54 |
47.54 |
46.335 |
21,492,231 |
Jan 03 2023 |
45.78 |
0.55 |
1.22% |
45.80 |
46.745 |
45.535 |
19,536,732 |
Jan 02 2023 |
45.23 |
0.00 |
+0.00% |
44.93 |
45.28 |
44.76 |
0 |
Dec 30 2022 |
45.23 |
0.07 |
0.16% |
44.93 |
45.28 |
44.76 |
11,780,601 |
Dec 29 2022 |
45.16 |
0.54 |
1.21% |
44.81 |
45.24 |
44.645 |
14,122,411 |
Dec 28 2022 |
44.62 |
0.23 |
0.52% |
44.43 |
44.87 |
44.1908 |
12,880,473 |
Dec 27 2022 |
44.39 |
0.13 |
0.29% |
44.43 |
44.54 |
43.97 |
15,777,530 |
Dec 26 2022 |
44.26 |
0.00 |
+0.00% |
44.00 |
44.36 |
43.88 |
0 |
Dec 23 2022 |
44.26 |
0.27 |
0.61% |
44.00 |
44.36 |
43.88 |
15,142,908 |
Dec 22 2022 |
43.99 |
-0.82 |
-1.83% |
44.50 |
44.50 |
42.905 |
24,470,616 |
Dec 21 2022 |
44.81 |
1.00 |
2.28% |
44.21 |
44.89 |
44.17 |
22,491,155 |
Dec 20 2022 |
43.81 |
-0.12 |
-0.27% |
44.15 |
44.55 |
43.795 |
14,403,640 |
Dec 19 2022 |
43.93 |
-0.42 |
-0.95% |
44.36 |
44.475 |
43.48 |
18,008,530 |
Dec 16 2022 |
44.35 |
-0.27 |
-0.61% |
44.25 |
44.66 |
43.81 |
26,888,501 |
Dec 15 2022 |
44.62 |
-1.36 |
-2.96% |
44.98 |
45.26 |
44.13 |
20,184,912 |
Dec 14 2022 |
45.98 |
-0.61 |
-1.31% |
46.51 |
47.04 |
45.72 |
16,555,593 |
Dec 13 2022 |
46.59 |
0.82 |
1.79% |
46.84 |
47.85 |
46.235 |
25,618,302 |
Dec 12 2022 |
45.77 |
0.91 |
2.03% |
44.65 |
45.80 |
44.355 |
18,992,476 |
Dec 09 2022 |
44.86 |
0.17 |
0.38% |
44.63 |
45.19 |
44.55 |
14,035,557 |
Dec 08 2022 |
44.69 |
0.02 |
0.04% |
44.85 |
45.365 |
44.26 |
15,610,510 |
Dec 07 2022 |
44.67 |
-0.31 |
-0.69% |
44.64 |
45.45 |
44.31 |
20,295,531 |
Dec 06 2022 |
44.98 |
-0.66 |
-1.45% |
45.64 |
45.89 |
44.20 |
22,149,766 |
Dec 05 2022 |
45.64 |
-1.60 |
-3.39% |
46.935 |
47.12 |
45.38 |
20,370,910 |
Dec 02 2022 |
47.24 |
-0.54 |
-1.13% |
47.30 |
47.45 |
46.81 |
12,741,083 |
Dec 01 2022 |
47.78 |
-0.63 |
-1.3% |
48.275 |
48.67 |
47.35 |
19,793,198 |
Nov 30 2022 |
48.41 |
0.84 |
1.77% |
47.08 |
48.425 |
46.19 |
23,863,418 |
Nov 29 2022 |
47.57 |
0.34 |
0.72% |
47.21 |
47.90 |
47.21 |
12,250,701 |
Nov 28 2022 |
47.23 |
-1.06 |
-2.2% |
47.925 |
48.19 |
46.83 |
18,987,386 |
Nov 25 2022 |
48.29 |
0.00 |
+0.00% |
48.20 |
48.53 |
48.13 |
0 |
Nov 25 2022 |
48.29 |
0.05 |
0.1% |
48.20 |
48.53 |
48.13 |
6,823,564 |
Nov 24 2022 |
48.24 |
0.00 |
+0.00% |
49.39 |
49.47 |
47.85 |
0 |
Nov 23 2022 |
48.24 |
-1.09 |
-2.21% |
49.39 |
49.47 |
47.85 |
22,854,547 |
Nov 22 2022 |
49.33 |
0.45 |
0.92% |
49.145 |
49.68 |
49.13 |
13,123,029 |
Nov 21 2022 |
48.88 |
0.22 |
0.45% |
48.57 |
49.04 |
48.275 |
9,882,577 |
Nov 18 2022 |
48.66 |
0.41 |
0.85% |
48.80 |
49.07 |
48.155 |
12,882,121 |
Nov 17 2022 |
48.25 |
-0.12 |
-0.25% |
47.70 |
48.26 |
47.395 |
11,974,385 |
Nov 16 2022 |
48.37 |
-0.66 |
-1.35% |
48.81 |
48.96 |
48.14 |
18,049,767 |
Nov 15 2022 |
49.03 |
0.01 |
0.02% |
49.83 |
50.42 |
48.485 |
19,820,606 |
Nov 14 2022 |
49.02 |
-1.17 |
-2.33% |
49.94 |
49.98 |
49.02 |
19,636,310 |
Nov 11 2022 |
50.19 |
1.77 |
3.66% |
48.50 |
50.57 |
48.44 |
26,004,830 |
Nov 10 2022 |
48.42 |
3.06 |
6.75% |
46.76 |
48.755 |
46.56 |
27,891,079 |
Nov 09 2022 |
45.36 |
-0.76 |
-1.65% |
45.76 |
45.86 |
45.15 |
13,282,401 |
Nov 08 2022 |
46.12 |
0.39 |
0.85% |
45.80 |
46.53 |
45.63 |
16,730,532 |
Nov 07 2022 |
45.73 |
0.60 |
1.33% |
45.45 |
45.86 |
45.21 |
11,790,163 |