Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 147.78 150.17 145.03 149.95 3,561,615 +2.96(+2.01%)
Nov 29, 2022 149.70 151.00 146.37 146.99 1,459,447 -0.54(-0.37%)
Nov 28, 2022 147.80 149.25 146.28 147.53 1,735,273 -1.66(-1.11%)
Nov 25, 2022 149.79 150.93 148.50 149.19 655,130 -0.54(-0.36%)
Nov 23, 2022 151.66 151.66 148.19 149.73 1,233,543 -2.42(-1.59%)
Nov 22, 2022 150.75 153.16 149.33 152.15 2,505,651 +3.11(+2.09%)
Nov 21, 2022 141.23 149.35 140.75 149.04 2,643,566 +7.01(+4.94%)
Nov 18, 2022 143.09 143.25 138.64 142.03 1,600,267 -0.07(-0.05%)
Nov 17, 2022 138.95 142.26 137.21 142.10 1,206,394 +0.50(+0.35%)
Nov 16, 2022 141.54 143.31 140.66 141.60 1,321,204 -2.45(-1.70%)
Nov 15, 2022 144.29 145.65 143.11 144.05 2,402,196 +1.85(+1.30%)
Nov 14, 2022 137.66 144.77 137.25 142.20 2,298,391 +3.44(+2.48%)
Nov 11, 2022 141.90 143.98 137.84 138.76 2,772,843 -0.27(-0.19%)
Nov 10, 2022 136.28 139.41 134.79 139.03 2,286,930 +7.96(+6.07%)
Nov 09, 2022 133.61 135.35 130.74 131.07 1,601,166 -3.42(-2.54%)
Nov 08, 2022 135.17 138.88 132.94 134.49 1,856,619 +0.17(+0.13%)
Nov 07, 2022 134.95 136.32 133.10 134.32 1,598,998 +0.76(+0.57%)
Nov 04, 2022 134.26 137.42 131.89 133.56 1,740,118 +4.79(+3.72%)
Nov 03, 2022 127.59 130.96 126.56 128.77 1,364,633 +0.05(+0.04%)
Nov 02, 2022 133.09 128.59 128.72 1,852,140 -5.78(-4.30%)
Nov 01, 2022 135.00 136.35 130.60 134.50 1,792,805 +3.12(+2.37%)
Oct 31, 2022 132.99 134.89 131.02 131.38 2,954,742 -2.62(-1.96%)
Oct 28, 2022 134.40 136.99 132.32 134.00 2,051,849 -1.50(-1.11%)
Oct 27, 2022 135.99 137.44 134.76 135.50 1,551,561 -1.52(-1.11%)
Oct 26, 2022 137.29 139.92 135.00 137.02 1,868,114 +0.51(+0.37%)
Oct 25, 2022 132.81 136.58 132.55 136.51 1,844,316 +1.76(+1.31%)
Oct 24, 2022 134.87 135.73 132.28 134.75 2,190,753 -0.81(-0.60%)
Oct 21, 2022 125.33 135.56 125.28 135.56 3,678,955 +10.64(+8.52%)
Oct 20, 2022 117.35 126.42 116.08 124.92 3,323,832 +3.03(+2.49%)
Oct 19, 2022 124.22 125.92 121.82 121.89 2,132,208 -2.57(-2.06%)
Oct 18, 2022 124.89 125.80 122.70 124.46 1,247,552 +2.37(+1.94%)
Oct 17, 2022 121.68 124.40 121.35 122.09 1,473,299 +3.38(+2.85%)
Oct 14, 2022 124.41 124.72 118.03 118.71 1,978,516 -5.29(-4.27%)
Oct 13, 2022 116.45 124.93 114.86 124.00 2,177,932 +4.69(+3.93%)
Oct 12, 2022 118.77 120.12 117.56 119.31 1,315,979 +0.45(+0.38%)
Oct 11, 2022 116.97 121.23 116.40 118.86 1,655,318 +0.79(+0.67%)
Oct 10, 2022 117.16 118.62 116.16 118.07 1,285,021 +3.06(+2.66%)
Oct 07, 2022 117.00 117.45 113.94 115.01 1,923,569 -2.80(-2.38%)
Oct 06, 2022 116.18 120.46 116.18 117.81 2,171,922 -0.04(-0.03%)
Oct 05, 2022 117.38 118.77 116.28 117.85 1,612,298 -1.46(-1.22%)
Oct 04, 2022 116.01 119.52 115.55 119.31 2,198,177 +4.98(+4.36%)
Oct 03, 2022 109.81 115.00 109.27 114.33 2,398,115 +7.34(+6.86%)
Sep 30, 2022 104.98 109.16 104.36 106.99 2,251,376 +1.70(+1.61%)
Sep 29, 2022 106.05 106.50 103.83 105.29 1,424,994 -1.13(-1.06%)
Sep 28, 2022 104.15 106.91 103.50 106.42 1,562,538 +1.62(+1.55%)
Sep 27, 2022 104.41 105.36 103.27 104.80 1,597,746 +1.89(+1.84%)
Sep 26, 2022 104.06 105.75 102.38 102.91 2,088,442 -2.47(-2.34%)
Sep 23, 2022 105.49 106.05 103.09 105.38 1,991,647 -2.97(-2.74%)
Sep 22, 2022 111.90 112.10 107.42 108.34 2,448,245 -1.64(-1.49%)
Sep 21, 2022 113.66 114.96 109.90 109.98 2,565,518 -3.01(-2.66%)
Sep 20, 2022 115.63 116.10 112.29 112.99 2,335,200 -5.27(-4.46%)
Sep 19, 2022 115.55 118.57 114.66 118.26 1,736,329 +1.73(+1.49%)
Sep 16, 2022 115.17 117.19 113.62 116.53 3,887,949 -0.19(-0.16%)
Sep 15, 2022 120.66 120.67 116.06 116.72 3,293,198 -3.42(-2.85%)
Sep 14, 2022 130.38 131.25 118.77 120.15 5,574,499 -15.32(-11.31%)
Sep 13, 2022 137.89 140.01 134.51 135.46 1,713,115 -5.59(-3.97%)
Sep 12, 2022 143.99 144.76 140.11 141.06 1,422,780 -1.83(-1.28%)
Sep 09, 2022 140.34 143.37 140.00 142.89 1,644,580 +4.12(+2.97%)
Sep 08, 2022 134.42 139.01 133.59 138.77 1,496,318 +3.79(+2.81%)
Sep 07, 2022 131.73 135.36 129.76 134.98 1,394,108 +1.16(+0.86%)
Sep 06, 2022 130.39 134.40 129.81 133.82 2,086,210 +3.65(+2.81%)
Sep 02, 2022 132.08 133.66 129.32 130.17 1,093,055 +0.38(+0.29%)
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.