Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 171.37 177.22 171.11 176.41 5,179,048 +4.26(+2.47%)
Nov 29, 2022 169.16 172.75 168.76 172.15 1,717,668 +4.46(+2.66%)
Nov 28, 2022 170.14 170.62 166.40 167.68 2,744,530 -3.38(-1.98%)
Nov 25, 2022 171.59 172.10 170.39 171.06 459,971 +0.33(+0.19%)
Nov 23, 2022 170.20 171.25 169.68 170.73 1,816,170 +0.67(+0.39%)
Nov 22, 2022 169.33 171.22 168.98 170.06 1,504,147 +1.97(+1.17%)
Nov 21, 2022 168.38 169.57 167.35 168.10 1,445,328 -1.05(-0.62%)
Nov 18, 2022 168.45 169.55 166.61 169.14 1,906,799 +3.08(+1.85%)
Nov 17, 2022 163.61 166.16 161.86 166.06 1,695,214 +0.75(+0.45%)
Nov 16, 2022 168.45 170.01 164.15 165.32 2,466,792 -5.31(-3.11%)
Nov 15, 2022 170.97 173.78 168.11 170.63 5,388,120 +1.45(+0.86%)
Nov 14, 2022 168.95 173.18 168.95 169.18 3,098,017 -0.82(-0.48%)
Nov 11, 2022 161.56 171.25 160.94 170.01 4,582,749 +9.30(+5.79%)
Nov 10, 2022 157.51 162.19 157.51 160.70 3,907,341 +7.71(+5.04%)
Nov 09, 2022 152.96 155.99 152.59 153.00 2,331,564 -1.45(-0.94%)
Nov 08, 2022 154.89 158.08 152.31 154.45 3,721,143 +0.29(+0.19%)
Nov 07, 2022 152.86 154.58 152.03 154.16 1,768,286 +2.50(+1.65%)
Nov 04, 2022 152.20 153.83 149.18 151.66 1,522,454 +1.68(+1.12%)
Nov 03, 2022 148.12 151.22 146.51 149.98 6,252,716 +0.35(+0.23%)
Nov 02, 2022 151.78 155.09 149.40 149.63 2,461,512 -3.51(-2.29%)
Nov 01, 2022 156.78 157.36 151.71 153.14 2,271,852 -2.02(-1.30%)
Oct 31, 2022 153.94 157.06 153.56 155.16 1,973,962 -0.09(-0.06%)
Oct 28, 2022 152.51 155.41 150.80 155.25 2,653,640 +3.35(+2.21%)
Oct 27, 2022 153.87 155.18 151.63 151.90 1,701,014 -1.02(-0.67%)
Oct 26, 2022 151.39 154.09 150.62 152.92 3,866,667 +2.09(+1.39%)
Oct 25, 2022 150.91 152.31 149.91 150.83 3,179,078 +1.01(+0.67%)
Oct 24, 2022 147.33 151.49 146.60 149.82 2,951,776 +1.48(+1.00%)
Oct 21, 2022 145.40 148.95 144.86 148.34 6,275,122 +2.99(+2.06%)
Oct 20, 2022 148.07 150.44 145.08 145.35 3,772,167 -2.73(-1.84%)
Oct 19, 2022 150.75 151.70 146.72 148.08 3,546,579 -3.23(-2.14%)
Oct 18, 2022 155.56 156.27 150.11 151.31 3,239,534 -0.66(-0.43%)
Oct 17, 2022 153.23 154.77 150.44 151.97 3,291,685 +0.02(+0.01%)
Oct 14, 2022 151.87 153.35 149.97 151.95 2,345,419 +0.69(+0.45%)
Oct 13, 2022 145.64 152.97 144.18 151.26 3,236,616 +3.25(+2.20%)
Oct 12, 2022 147.22 150.09 146.81 148.01 2,549,594 +0.78(+0.53%)
Oct 11, 2022 146.69 149.66 146.26 147.23 6,245,031 -1.09(-0.74%)
Oct 10, 2022 150.91 151.46 147.29 148.32 5,485,639 -1.16(-0.78%)
Oct 07, 2022 147.64 149.66 144.21 149.48 8,040,156 -0.75(-0.50%)
Oct 06, 2022 151.41 152.96 149.87 150.24 4,394,408 -1.63(-1.07%)
Oct 05, 2022 150.29 153.87 149.61 151.86 7,404,920 -2.18(-1.41%)
Oct 04, 2022 150.24 154.52 149.52 154.04 10,421,507 +7.42(+5.06%)
Oct 03, 2022 145.33 147.79 143.26 146.63 2,790,229 +2.89(+2.01%)
Sep 30, 2022 146.13 148.47 143.61 143.73 3,762,665 -3.72(-2.52%)
Sep 29, 2022 143.18 147.74 142.48 147.45 5,368,791 +2.25(+1.55%)
Sep 28, 2022 141.07 146.29 140.12 145.20 5,122,133 +4.88(+3.48%)
Sep 27, 2022 138.92 140.94 137.39 140.32 4,611,852 +1.99(+1.43%)
Sep 26, 2022 143.73 146.03 137.86 138.34 5,882,549 -6.22(-4.31%)
Sep 23, 2022 144.99 148.06 141.97 144.56 7,432,668 -5.04(-3.37%)
Sep 22, 2022 147.75 155.53 145.54 149.61 10,586,800 +1.25(+0.84%)
Sep 21, 2022 152.15 154.06 148.36 148.36 5,666,514 -4.02(-2.64%)
Sep 20, 2022 156.03 156.05 152.04 152.38 5,553,212 -5.32(-3.38%)
Sep 19, 2022 154.89 160.07 154.41 157.70 9,731,820 +1.82(+1.17%)
Sep 16, 2022 154.23 156.68 150.05 155.88 35,329,744 -42.45(-21.40%)
Sep 15, 2022 198.07 199.58 196.73 198.33 3,078,407 -0.14(-0.07%)
Sep 14, 2022 198.18 198.90 194.50 198.47 1,560,220 -0.32(-0.16%)
Sep 13, 2022 202.22 203.56 197.59 198.79 1,641,815 -8.23(-3.97%)
Sep 12, 2022 203.55 208.94 203.55 207.01 2,353,894 +4.62(+2.28%)
Sep 09, 2022 198.26 202.88 198.07 202.40 1,797,120 +6.00(+3.06%)
Sep 08, 2022 194.28 196.53 191.25 196.40 2,556,047 +1.21(+0.62%)
Sep 07, 2022 194.97 195.91 190.61 195.19 3,198,598 -2.47(-1.25%)
Sep 06, 2022 198.45 200.30 195.87 197.65 2,435,826 -4.41(-2.18%)
Sep 02, 2022 207.36 207.57 200.62 202.06 1,469,865 -3.04(-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.