Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 170.41 176.23 170.16 175.42 5,208,105 +4.23(+2.47%)
Nov 29, 2022 168.22 171.79 167.81 171.19 1,727,304 +4.44(+2.66%)
Nov 28, 2022 169.19 169.66 165.48 166.75 2,759,928 -3.36(-1.97%)
Nov 25, 2022 170.64 171.14 169.44 170.11 462,552 +0.33(+0.19%)
Nov 23, 2022 169.25 170.29 168.73 169.78 1,826,360 +0.66(+0.39%)
Nov 22, 2022 168.38 170.26 168.04 169.12 1,512,586 +1.95(+1.17%)
Nov 21, 2022 167.44 168.62 166.42 167.16 1,453,437 -1.04(-0.62%)
Nov 18, 2022 167.51 168.60 165.68 168.20 1,917,497 +3.06(+1.85%)
Nov 17, 2022 162.69 165.24 160.96 165.14 1,704,725 +0.74(+0.45%)
Nov 16, 2022 167.51 169.07 163.23 164.40 2,480,632 -5.28(-3.11%)
Nov 15, 2022 170.02 172.81 167.17 169.68 5,418,350 +1.44(+0.86%)
Nov 14, 2022 168.01 172.22 168.01 168.24 3,115,399 -0.82(-0.48%)
Nov 11, 2022 160.66 170.30 160.04 169.06 4,608,460 +9.25(+5.79%)
Nov 10, 2022 156.63 161.29 156.63 159.81 3,929,263 +7.66(+5.04%)
Nov 09, 2022 152.10 155.12 151.74 152.14 2,344,645 -1.44(-0.94%)
Nov 08, 2022 154.03 157.20 151.46 153.59 3,742,020 +0.29(+0.19%)
Nov 07, 2022 152.01 153.72 151.18 153.30 1,778,207 +2.48(+1.65%)
Nov 04, 2022 151.35 152.97 148.35 150.81 1,530,995 +1.67(+1.12%)
Nov 03, 2022 147.29 150.37 145.69 149.14 6,287,797 +0.35(+0.23%)
Nov 02, 2022 150.93 154.22 148.56 148.79 2,475,322 -3.49(-2.29%)
Nov 01, 2022 155.91 156.48 150.86 152.29 2,284,598 -2.01(-1.30%)
Oct 31, 2022 153.09 156.18 152.70 154.30 1,985,037 -0.09(-0.06%)
Oct 28, 2022 151.66 154.54 149.96 154.39 2,668,528 +3.33(+2.21%)
Oct 27, 2022 153.01 154.32 150.78 151.06 1,710,558 -1.01(-0.66%)
Oct 26, 2022 150.54 153.23 149.77 152.07 3,888,361 +2.08(+1.39%)
Oct 25, 2022 150.07 151.46 149.07 149.99 3,196,914 +1.00(+0.67%)
Oct 24, 2022 146.51 150.65 145.78 148.99 2,968,337 +1.47(+1.00%)
Oct 21, 2022 144.59 148.12 144.06 147.51 6,310,329 +2.97(+2.06%)
Oct 20, 2022 147.24 149.60 144.27 144.54 3,793,331 -2.72(-1.84%)
Oct 19, 2022 149.91 150.85 145.90 147.25 3,566,477 -3.22(-2.14%)
Oct 18, 2022 154.69 155.40 149.27 150.47 3,257,709 -0.65(-0.43%)
Oct 17, 2022 152.37 153.90 149.60 151.12 3,310,153 +0.02(+0.01%)
Oct 14, 2022 151.03 152.50 149.13 151.10 2,358,578 +0.68(+0.45%)
Oct 13, 2022 144.83 152.11 143.37 150.42 3,254,775 +3.23(+2.20%)
Oct 12, 2022 146.40 149.25 145.99 147.19 2,563,898 +0.78(+0.53%)
Oct 11, 2022 145.88 148.82 145.44 146.41 6,280,068 -1.09(-0.74%)
Oct 10, 2022 150.07 150.61 146.47 147.49 5,516,416 -1.16(-0.78%)
Oct 07, 2022 146.82 148.83 143.40 148.65 8,085,265 -0.75(-0.50%)
Oct 06, 2022 150.56 152.10 149.04 149.40 4,419,062 -1.62(-1.07%)
Oct 05, 2022 149.45 153.01 148.77 151.02 7,446,465 -2.17(-1.41%)
Oct 04, 2022 149.40 153.65 148.69 153.18 10,479,977 +7.37(+5.06%)
Oct 03, 2022 144.52 146.96 142.46 145.81 2,805,883 +2.88(+2.01%)
Sep 30, 2022 145.32 147.65 142.81 142.93 3,783,775 -3.70(-2.52%)
Sep 29, 2022 142.38 146.91 141.69 146.63 5,398,912 +2.23(+1.55%)
Sep 28, 2022 140.28 145.47 139.34 144.39 5,150,870 +4.85(+3.48%)
Sep 27, 2022 138.15 140.16 136.62 139.54 4,637,727 +1.97(+1.43%)
Sep 26, 2022 142.93 145.21 137.09 137.57 5,915,552 -6.19(-4.31%)
Sep 23, 2022 144.18 147.23 141.18 143.76 7,474,368 -5.01(-3.37%)
Sep 22, 2022 146.93 154.66 144.73 148.77 10,646,196 +1.24(+0.84%)
Sep 21, 2022 151.31 153.20 147.53 147.53 5,698,306 -4.00(-2.64%)
Sep 20, 2022 155.16 155.18 151.19 151.53 5,584,368 -5.29(-3.38%)
Sep 19, 2022 154.03 159.18 153.55 156.82 9,786,419 +1.81(+1.17%)
Sep 16, 2022 153.37 155.80 149.22 155.01 35,527,960 -42.21(-21.40%)
Sep 15, 2022 196.97 198.47 195.64 197.22 3,095,678 -0.14(-0.07%)
Sep 14, 2022 197.07 197.79 193.41 197.36 1,568,973 -0.32(-0.16%)
Sep 13, 2022 201.09 202.42 196.48 197.68 1,651,026 -8.18(-3.97%)
Sep 12, 2022 202.41 207.78 202.41 205.86 2,367,101 +4.59(+2.28%)
Sep 09, 2022 197.16 201.75 196.97 201.27 1,807,203 +5.97(+3.06%)
Sep 08, 2022 193.19 195.44 190.19 195.30 2,570,387 +1.20(+0.62%)
Sep 07, 2022 193.88 194.81 189.54 194.10 3,216,544 -2.45(-1.25%)
Sep 06, 2022 197.34 199.18 194.78 196.55 2,449,492 -4.38(-2.18%)
Sep 02, 2022 206.21 206.41 199.50 200.93 1,478,112 -3.02(-1.48%)
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.