Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 168.57 169.76 166.26 167.86 1,608,117 -2.28(-1.34%)
Dec 29, 2022 168.48 171.42 168.26 170.14 1,406,297 +2.42(+1.44%)
Dec 28, 2022 171.68 172.13 167.69 167.72 1,759,083 -3.88(-2.26%)
Dec 27, 2022 170.30 172.50 169.70 171.59 2,091,060 +1.09(+0.64%)
Dec 23, 2022 170.29 173.54 170.10 170.51 3,132,485 +0.23(+0.14%)
Dec 22, 2022 162.87 170.35 162.46 170.27 5,285,039 +5.52(+3.35%)
Dec 21, 2022 169.16 169.39 162.98 164.75 8,154,655 +5.47(+3.43%)
Dec 20, 2022 162.74 163.31 157.60 159.28 5,549,237 -4.29(-2.62%)
Dec 19, 2022 165.04 166.42 161.88 163.58 2,866,987 -2.85(-1.71%)
Dec 16, 2022 167.09 168.33 164.36 166.43 3,491,339 -1.41(-0.84%)
Dec 15, 2022 169.72 170.86 166.47 167.83 1,859,928 -4.75(-2.75%)
Dec 14, 2022 170.93 175.35 170.39 172.58 1,662,835 +1.15(+0.67%)
Dec 13, 2022 178.03 178.71 170.18 171.43 2,841,998 -0.48(-0.28%)
Dec 12, 2022 166.77 172.73 166.77 171.90 2,535,542 +4.88(+2.92%)
Dec 09, 2022 164.90 169.44 164.90 167.02 1,522,154 +1.52(+0.92%)
Dec 08, 2022 164.90 168.14 164.15 165.50 2,315,922 -0.36(-0.21%)
Dec 07, 2022 165.84 167.79 165.28 165.85 1,558,303 -0.74(-0.45%)
Dec 06, 2022 169.86 169.98 164.71 166.59 2,143,775 -3.42(-2.01%)
Dec 05, 2022 172.85 173.21 169.73 170.01 1,619,579 -4.63(-2.65%)
Dec 02, 2022 171.51 175.65 170.47 174.64 2,140,120 +0.92(+0.53%)
Dec 01, 2022 175.21 176.70 173.16 173.72 1,622,409 -1.70(-0.97%)
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%)
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.