Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 175.84 181.84 175.57 181.00 5,047,528 +4.37(+2.47%)
Nov 29, 2022 173.57 177.26 173.15 176.63 1,674,048 +4.58(+2.66%)
Nov 28, 2022 174.57 175.06 170.74 172.05 2,674,834 -3.47(-1.98%)
Nov 25, 2022 176.06 176.58 174.83 175.52 448,290 +0.34(+0.19%)
Nov 23, 2022 174.63 175.71 174.10 175.18 1,770,049 +0.69(+0.39%)
Nov 22, 2022 173.74 175.68 173.38 174.50 1,465,950 +2.02(+1.17%)
Nov 21, 2022 172.77 173.99 171.71 172.48 1,408,625 -1.07(-0.62%)
Nov 18, 2022 172.84 173.97 170.95 173.55 1,858,376 +3.16(+1.85%)
Nov 17, 2022 167.87 170.49 166.08 170.39 1,652,165 +0.76(+0.45%)
Nov 16, 2022 172.84 174.44 168.43 169.63 2,404,149 -5.45(-3.11%)
Nov 15, 2022 175.43 178.31 172.49 175.08 5,251,292 +1.49(+0.86%)
Nov 14, 2022 173.35 177.69 173.35 173.59 3,019,345 -0.84(-0.48%)
Nov 11, 2022 165.77 175.72 165.13 174.44 4,466,372 +9.55(+5.79%)
Nov 10, 2022 161.61 166.42 161.61 164.89 3,808,116 +7.91(+5.04%)
Nov 09, 2022 156.94 160.05 156.57 156.98 2,272,355 -1.49(-0.94%)
Nov 08, 2022 158.93 162.20 156.28 158.47 3,626,646 +0.30(+0.19%)
Nov 07, 2022 156.84 158.61 155.99 158.18 1,723,381 +2.56(+1.65%)
Nov 04, 2022 156.17 157.84 153.07 155.61 1,483,791 +1.73(+1.12%)
Nov 03, 2022 151.98 155.16 150.33 153.88 6,093,931 +0.36(+0.23%)
Nov 02, 2022 155.73 159.13 153.29 153.53 2,399,003 -3.61(-2.29%)
Nov 01, 2022 160.87 161.46 155.66 157.13 2,214,159 -2.08(-1.30%)
Oct 31, 2022 157.96 161.15 157.56 159.21 1,923,834 -0.09(-0.06%)
Oct 28, 2022 156.49 159.46 154.73 159.30 2,586,251 +3.44(+2.21%)
Oct 27, 2022 157.88 159.23 155.58 155.86 1,657,818 -1.04(-0.66%)
Oct 26, 2022 155.33 158.10 154.54 156.90 3,768,475 +2.14(+1.39%)
Oct 25, 2022 154.85 156.28 153.81 154.76 3,098,347 +1.03(+0.67%)
Oct 24, 2022 151.17 155.44 150.42 153.72 2,876,817 +1.52(+1.00%)
Oct 21, 2022 149.19 152.83 148.64 152.21 6,115,768 +3.07(+2.06%)
Oct 20, 2022 151.93 154.36 148.86 149.14 3,676,375 -2.80(-1.84%)
Oct 19, 2022 154.68 155.65 150.55 151.94 3,456,515 -3.32(-2.14%)
Oct 18, 2022 159.62 160.34 154.02 155.25 3,157,267 -0.68(-0.43%)
Oct 17, 2022 157.22 158.80 154.36 155.93 3,208,094 +0.02(+0.01%)
Oct 14, 2022 155.83 157.35 153.87 155.91 2,285,858 +0.70(+0.45%)
Oct 13, 2022 149.43 156.95 147.93 155.21 3,154,423 +3.34(+2.20%)
Oct 12, 2022 151.05 154.00 150.64 151.87 2,484,848 +0.80(+0.53%)
Oct 11, 2022 150.52 153.56 150.07 151.06 6,086,441 -1.12(-0.74%)
Oct 10, 2022 154.85 155.40 151.13 152.19 5,346,333 -1.19(-0.78%)
Oct 07, 2022 151.49 153.56 147.96 153.38 7,835,980 -0.77(-0.50%)
Oct 06, 2022 155.35 156.94 153.78 154.15 4,282,814 -1.67(-1.07%)
Oct 05, 2022 154.20 157.88 153.51 155.82 7,216,875 -2.24(-1.41%)
Oct 04, 2022 154.15 158.54 153.42 158.06 10,156,858 +7.61(+5.06%)
Oct 03, 2022 149.12 151.64 146.99 150.45 2,719,372 +2.97(+2.01%)
Sep 30, 2022 149.94 152.34 147.35 147.48 3,667,114 -3.81(-2.52%)
Sep 29, 2022 146.91 151.59 146.19 151.29 5,232,452 +2.30(+1.55%)
Sep 28, 2022 144.75 150.10 143.77 148.99 4,992,058 +5.01(+3.48%)
Sep 27, 2022 142.54 144.62 140.97 143.98 4,494,737 +2.04(+1.43%)
Sep 26, 2022 147.48 149.83 141.45 141.94 5,733,164 -6.39(-4.31%)
Sep 23, 2022 148.77 151.92 145.67 148.33 7,243,918 -5.18(-3.37%)
Sep 22, 2022 151.60 159.59 149.33 153.51 10,317,952 +1.28(+0.84%)
Sep 21, 2022 156.12 158.07 152.22 152.22 5,522,616 -4.12(-2.64%)
Sep 20, 2022 160.09 160.11 156.00 156.35 5,412,191 -5.46(-3.38%)
Sep 19, 2022 158.93 164.24 158.43 161.81 9,484,684 +1.87(+1.17%)
Sep 16, 2022 158.24 160.76 153.96 159.94 34,432,564 -43.56(-21.40%)
Sep 15, 2022 203.23 204.78 201.86 203.50 3,000,232 -0.14(-0.07%)
Sep 14, 2022 203.34 204.09 199.57 203.64 1,520,599 -0.33(-0.16%)
Sep 13, 2022 207.49 208.86 202.74 203.97 1,600,122 -8.44(-3.98%)
Sep 12, 2022 208.85 214.39 208.85 212.41 2,294,118 +4.74(+2.28%)
Sep 09, 2022 203.43 208.17 203.23 207.67 1,751,483 +6.16(+3.06%)
Sep 08, 2022 199.34 201.65 196.24 201.51 2,491,137 +1.24(+0.62%)
Sep 07, 2022 200.05 201.01 195.57 200.27 3,117,371 -2.53(-1.25%)
Sep 06, 2022 203.62 205.52 200.98 202.80 2,373,969 -4.52(-2.18%)
Sep 02, 2022 212.77 212.98 205.84 207.32 1,432,539 -3.12(-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.