Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 170.44 176.25 170.18 175.44 5,207,378 +4.24(+2.47%)
Nov 29, 2022 168.24 171.81 167.84 171.21 1,727,063 +4.44(+2.66%)
Nov 28, 2022 169.22 169.69 165.50 166.77 2,759,543 -3.36(-1.97%)
Nov 25, 2022 170.66 171.16 169.47 170.13 462,487 +0.33(+0.19%)
Nov 23, 2022 169.27 170.31 168.75 169.80 1,826,105 +0.66(+0.39%)
Nov 22, 2022 168.41 170.28 168.06 169.14 1,512,375 +1.95(+1.17%)
Nov 21, 2022 167.46 168.65 166.44 167.18 1,453,234 -1.04(-0.62%)
Nov 18, 2022 167.53 168.63 165.71 168.22 1,917,229 +3.06(+1.85%)
Nov 17, 2022 162.72 165.26 160.98 165.16 1,704,487 +0.74(+0.45%)
Nov 16, 2022 167.53 169.09 163.26 164.42 2,480,286 -5.28(-3.11%)
Nov 15, 2022 170.04 172.84 167.19 169.71 5,417,594 +1.44(+0.86%)
Nov 14, 2022 168.03 172.24 168.03 168.26 3,114,964 -0.82(-0.48%)
Nov 11, 2022 160.69 170.32 160.06 169.08 4,607,817 +9.25(+5.79%)
Nov 10, 2022 156.65 161.31 156.65 159.83 3,928,715 +7.66(+5.04%)
Nov 09, 2022 152.12 155.14 151.76 152.16 2,344,318 -1.44(-0.94%)
Nov 08, 2022 154.05 157.22 151.48 153.61 3,741,498 +0.29(+0.19%)
Nov 07, 2022 152.03 153.74 151.20 153.32 1,777,959 +2.48(+1.65%)
Nov 04, 2022 151.37 152.99 148.37 150.84 1,530,782 +1.68(+1.12%)
Nov 03, 2022 147.31 150.39 145.71 149.16 6,286,919 +0.35(+0.23%)
Nov 02, 2022 150.95 154.24 148.58 148.81 2,474,977 -3.50(-2.29%)
Nov 01, 2022 155.93 156.51 150.88 152.31 2,284,279 -2.01(-1.30%)
Oct 31, 2022 153.11 156.20 152.72 154.32 1,984,760 -0.09(-0.06%)
Oct 28, 2022 151.68 154.56 149.98 154.41 2,668,155 +3.33(+2.20%)
Oct 27, 2022 153.03 154.34 150.81 151.08 1,710,319 -1.01(-0.66%)
Oct 26, 2022 150.57 153.25 149.79 152.09 3,887,818 +2.08(+1.39%)
Oct 25, 2022 150.09 151.48 149.09 150.01 3,196,468 +1.00(+0.67%)
Oct 24, 2022 146.53 150.67 145.80 149.01 2,967,923 +1.47(+1.00%)
Oct 21, 2022 144.61 148.14 144.08 147.53 6,309,448 +2.97(+2.06%)
Oct 20, 2022 147.26 149.62 144.29 144.56 3,792,802 -2.72(-1.84%)
Oct 19, 2022 149.93 150.87 145.93 147.27 3,565,979 -3.22(-2.14%)
Oct 18, 2022 154.72 155.42 149.29 150.49 3,257,254 -0.65(-0.43%)
Oct 17, 2022 152.40 153.93 149.62 151.14 3,309,691 +0.02(+0.01%)
Oct 14, 2022 151.05 152.52 149.15 151.12 2,358,249 +0.68(+0.45%)
Oct 13, 2022 144.85 152.13 143.39 150.44 3,254,320 +3.23(+2.20%)
Oct 12, 2022 146.42 149.28 146.01 147.21 2,563,541 +0.78(+0.53%)
Oct 11, 2022 145.90 148.84 145.46 146.43 6,279,192 -1.09(-0.74%)
Oct 10, 2022 150.09 150.63 146.49 147.51 5,515,646 -1.16(-0.78%)
Oct 07, 2022 146.84 148.85 143.42 148.67 8,084,137 -0.75(-0.50%)
Oct 06, 2022 150.59 152.12 149.06 149.42 4,418,446 -1.62(-1.07%)
Oct 05, 2022 149.47 153.03 148.79 151.04 7,445,426 -2.17(-1.41%)
Oct 04, 2022 149.42 153.68 148.71 153.20 10,478,514 +7.38(+5.06%)
Oct 03, 2022 144.54 146.98 142.48 145.83 2,805,492 +2.88(+2.01%)
Sep 30, 2022 145.34 147.67 142.82 142.95 3,783,247 -3.70(-2.52%)
Sep 29, 2022 142.40 146.94 141.71 146.65 5,398,158 +2.23(+1.55%)
Sep 28, 2022 140.30 145.49 139.36 144.41 5,150,151 +4.85(+3.48%)
Sep 27, 2022 138.16 140.18 136.64 139.56 4,637,080 +1.97(+1.43%)
Sep 26, 2022 142.95 145.23 137.11 137.59 5,914,727 -6.19(-4.31%)
Sep 23, 2022 144.20 147.25 141.20 143.78 7,473,325 -5.02(-3.37%)
Sep 22, 2022 146.94 154.69 144.75 148.79 10,644,711 +1.24(+0.84%)
Sep 21, 2022 151.33 153.22 147.55 147.55 5,697,511 -4.00(-2.64%)
Sep 20, 2022 155.18 155.20 151.21 151.55 5,583,589 -5.29(-3.38%)
Sep 19, 2022 154.05 159.20 153.57 156.84 9,785,054 +1.81(+1.17%)
Sep 16, 2022 153.39 155.82 149.24 155.03 35,523,004 -42.22(-21.40%)
Sep 15, 2022 196.99 198.50 195.66 197.25 3,095,246 -0.14(-0.07%)
Sep 14, 2022 197.10 197.82 193.44 197.39 1,568,754 -0.32(-0.16%)
Sep 13, 2022 201.12 202.45 196.51 197.71 1,650,796 -8.18(-3.97%)
Sep 12, 2022 202.44 207.81 202.44 205.89 2,366,770 +4.59(+2.28%)
Sep 09, 2022 197.19 201.78 196.99 201.30 1,806,951 +5.97(+3.06%)
Sep 08, 2022 193.22 195.46 190.22 195.33 2,570,029 +1.20(+0.62%)
Sep 07, 2022 193.91 194.84 189.57 194.12 3,216,095 -2.46(-1.25%)
Sep 06, 2022 197.37 199.21 194.81 196.58 2,449,150 -4.38(-2.18%)
Sep 02, 2022 206.24 206.44 199.53 200.96 1,477,906 -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.