Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 139.51 141.26 139.10 141.22 2,523,446 +0.63(+0.45%)
Dec 29, 2022 139.26 141.81 139.18 140.59 2,984,463 +2.44(+1.76%)
Dec 28, 2022 137.69 139.50 137.25 138.15 2,768,104 +0.24(+0.17%)
Dec 27, 2022 135.50 138.61 134.93 137.92 3,283,737 +2.27(+1.68%)
Dec 23, 2022 133.47 135.76 132.54 135.64 2,601,200 +1.71(+1.27%)
Dec 22, 2022 134.08 134.28 132.35 133.94 4,059,377 -0.90(-0.67%)
Dec 21, 2022 134.80 136.63 134.52 134.84 3,702,015 -0.90(-0.66%)
Dec 20, 2022 135.41 136.41 134.98 135.74 3,350,464 -1.33(-0.97%)
Dec 19, 2022 138.91 139.29 136.03 137.06 4,416,624 -1.71(-1.23%)
Dec 16, 2022 138.39 139.91 137.92 138.77 8,830,057 -1.09(-0.78%)
Dec 15, 2022 142.00 142.13 137.70 139.86 5,715,272 -4.65(-3.22%)
Dec 14, 2022 142.61 146.54 142.27 144.51 3,955,365 +1.55(+1.09%)
Dec 13, 2022 145.17 146.02 141.85 142.96 4,410,120 +0.80(+0.56%)
Dec 12, 2022 142.61 142.78 140.65 142.16 4,676,566 -2.13(-1.48%)
Dec 09, 2022 145.37 146.61 144.14 144.29 3,066,720 -1.83(-1.25%)
Dec 08, 2022 145.96 147.12 145.14 146.12 3,277,401 +0.43(+0.29%)
Dec 07, 2022 145.45 147.52 145.34 145.70 3,887,297 -1.22(-0.83%)
Dec 06, 2022 147.65 148.46 145.24 146.92 4,979,414 +0.11(+0.08%)
Dec 05, 2022 154.35 154.35 146.67 146.81 6,576,580 -8.75(-5.62%)
Dec 02, 2022 154.75 156.21 153.93 155.55 3,633,516 -0.82(-0.53%)
Dec 01, 2022 157.74 158.65 154.50 156.38 5,265,067 -1.93(-1.22%)
Nov 30, 2022 157.18 158.46 154.20 158.31 12,004,259 +0.66(+0.42%)
Nov 29, 2022 155.81 158.21 153.04 157.65 5,520,274 +0.95(+0.60%)
Nov 28, 2022 154.27 158.14 154.27 156.70 4,880,051 +1.88(+1.22%)
Nov 25, 2022 154.93 155.36 153.12 154.81 1,989,349 -0.03(-0.02%)
Nov 23, 2022 150.17 155.53 149.95 154.84 5,101,023 +5.26(+3.52%)
Nov 22, 2022 150.46 151.52 147.58 149.58 6,712,626 -0.15(-0.10%)
Nov 21, 2022 152.63 153.44 148.55 149.73 6,292,635 -4.60(-2.98%)
Nov 18, 2022 153.49 156.06 151.61 154.34 7,683,873 +0.82(+0.54%)
Nov 17, 2022 145.43 153.68 144.71 153.51 11,907,697 +6.20(+4.21%)
Nov 16, 2022 141.99 150.18 140.95 147.32 38,734,084 -22.28(-13.14%)
Nov 15, 2022 167.72 171.00 167.62 169.59 9,066,856 +6.44(+3.95%)
Nov 14, 2022 162.57 166.48 162.29 163.15 6,107,826 -0.06(-0.03%)
Nov 11, 2022 155.49 164.63 155.32 163.21 6,189,485 +8.42(+5.44%)
Nov 10, 2022 149.67 154.95 149.15 154.79 5,269,151 +10.73(+7.44%)
Nov 09, 2022 151.68 152.16 143.60 144.06 4,265,227 -8.13(-5.34%)
Nov 08, 2022 151.91 155.05 150.49 152.19 3,487,040 +1.65(+1.09%)
Nov 07, 2022 151.83 151.99 148.78 150.54 2,575,050 +0.23(+0.15%)
Nov 04, 2022 152.93 153.25 147.14 150.31 2,817,979 -0.16(-0.11%)
Nov 03, 2022 148.76 151.41 148.54 150.48 3,230,004 -0.38(-0.25%)
Nov 02, 2022 154.98 150.74 150.85 3,589,499 -4.13(-2.67%)
Nov 01, 2022 156.73 157.24 153.08 154.99 3,239,896 +0.32(+0.21%)
Oct 31, 2022 156.31 157.59 154.45 154.67 4,027,568 -3.08(-1.95%)
Oct 28, 2022 156.56 158.14 153.53 157.75 3,256,816 +0.58(+0.37%)
Oct 27, 2022 158.40 160.36 157.07 157.16 3,139,809 +0.12(+0.08%)
Oct 26, 2022 158.05 160.79 155.67 157.04 3,672,979 +0.91(+0.59%)
Oct 25, 2022 153.30 156.60 152.54 156.12 4,435,806 +3.75(+2.46%)
Oct 24, 2022 150.95 153.40 150.32 152.38 3,158,315 +2.48(+1.65%)
Oct 21, 2022 145.52 149.97 145.30 149.90 3,725,678 +4.51(+3.10%)
Oct 20, 2022 146.88 149.87 144.47 145.39 3,270,775 -0.93(-0.64%)
Oct 19, 2022 148.02 148.96 145.14 146.32 2,772,715 -1.73(-1.17%)
Oct 18, 2022 146.46 151.73 145.97 148.06 5,906,717 +7.51(+5.35%)
Oct 17, 2022 139.12 141.46 138.12 140.54 3,374,045 +3.35(+2.44%)
Oct 14, 2022 145.47 146.13 136.72 137.19 5,062,005 -7.94(-5.47%)
Oct 13, 2022 142.39 146.95 140.18 145.13 3,604,592 -0.04(-0.03%)
Oct 12, 2022 145.71 147.84 145.05 145.16 2,405,694 -0.32(-0.22%)
Oct 11, 2022 144.54 148.52 143.80 145.49 2,557,441 +1.32(+0.91%)
Oct 10, 2022 144.05 144.90 141.70 144.17 2,182,900 +0.72(+0.50%)
Oct 07, 2022 145.33 145.50 141.93 143.45 2,943,675 -3.21(-2.19%)
Oct 06, 2022 148.27 149.72 146.41 146.66 2,764,583 -0.62(-0.42%)
Oct 05, 2022 145.96 148.36 144.46 147.28 2,645,848 -0.52(-0.35%)
Oct 04, 2022 145.67 149.05 145.33 147.80 3,216,224 +4.87(+3.41%)
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.