Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 152.76 154.85 151.01 152.98 1,644,775 +1.97(+1.30%)
Dec 05, 2022 153.57 154.91 149.71 151.01 1,786,194 -3.19(-2.07%)
Dec 02, 2022 147.47 154.37 147.23 154.20 2,276,971 +4.95(+3.32%)
Dec 01, 2022 149.98 152.00 149.06 149.25 1,409,138 -0.70(-0.47%)
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%)
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.