Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 171.35 177.19 171.09 176.38 5,179,771 +4.26(+2.47%)
Nov 29, 2022 169.14 172.73 168.73 172.12 1,717,907 +4.46(+2.66%)
Nov 28, 2022 170.12 170.59 166.38 167.66 2,744,913 -3.38(-1.98%)
Nov 25, 2022 171.57 172.07 170.37 171.04 460,035 +0.33(+0.19%)
Nov 23, 2022 170.18 171.22 169.65 170.71 1,816,424 +0.67(+0.39%)
Nov 22, 2022 169.30 171.19 168.96 170.04 1,504,357 +1.97(+1.17%)
Nov 21, 2022 168.36 169.55 167.33 168.07 1,445,530 -1.05(-0.62%)
Nov 18, 2022 168.42 169.53 166.59 169.12 1,907,065 +3.08(+1.85%)
Nov 17, 2022 163.58 166.14 161.84 166.04 1,695,451 +0.75(+0.45%)
Nov 16, 2022 168.42 169.99 164.13 165.30 2,467,137 -5.31(-3.11%)
Nov 15, 2022 170.95 173.76 168.09 170.61 5,388,872 +1.45(+0.86%)
Nov 14, 2022 168.93 173.16 168.93 169.16 3,098,450 -0.82(-0.48%)
Nov 11, 2022 161.54 171.23 160.91 169.98 4,583,388 +9.30(+5.79%)
Nov 10, 2022 157.49 162.17 157.49 160.68 3,907,887 +7.71(+5.04%)
Nov 09, 2022 152.94 155.97 152.57 152.97 2,331,889 -1.45(-0.94%)
Nov 08, 2022 154.87 158.06 152.29 154.43 3,721,662 +0.29(+0.19%)
Nov 07, 2022 152.84 154.56 152.01 154.14 1,768,533 +2.50(+1.65%)
Nov 04, 2022 152.18 153.81 149.16 151.64 1,522,666 +1.68(+1.12%)
Nov 03, 2022 148.10 151.19 146.49 149.96 6,253,589 +0.35(+0.23%)
Nov 02, 2022 151.75 155.07 149.37 149.61 2,461,855 -3.51(-2.29%)
Nov 01, 2022 156.76 157.34 151.69 153.12 2,272,169 -2.02(-1.30%)
Oct 31, 2022 153.92 157.03 153.54 155.14 1,974,238 -0.09(-0.06%)
Oct 28, 2022 152.49 155.38 150.78 155.23 2,654,010 +3.35(+2.21%)
Oct 27, 2022 153.85 155.16 151.61 151.88 1,701,251 -1.02(-0.67%)
Oct 26, 2022 151.37 154.06 150.59 152.90 3,867,207 +2.09(+1.39%)
Oct 25, 2022 150.89 152.29 149.89 150.81 3,179,522 +1.01(+0.67%)
Oct 24, 2022 147.31 151.47 146.58 149.80 2,952,188 +1.48(+1.00%)
Oct 21, 2022 145.38 148.93 144.84 148.32 6,275,998 +2.99(+2.06%)
Oct 20, 2022 148.05 150.42 145.06 145.33 3,772,694 -2.73(-1.84%)
Oct 19, 2022 150.73 151.68 146.70 148.06 3,547,074 -3.23(-2.14%)
Oct 18, 2022 155.54 156.25 150.09 151.29 3,239,986 -0.66(-0.43%)
Oct 17, 2022 153.21 154.75 150.42 151.95 3,292,145 +0.02(+0.01%)
Oct 14, 2022 151.85 153.33 149.94 151.93 2,345,746 +0.69(+0.45%)
Oct 13, 2022 145.62 152.95 144.16 151.24 3,237,067 +3.25(+2.20%)
Oct 12, 2022 147.20 150.07 146.79 147.99 2,549,950 +0.78(+0.53%)
Oct 11, 2022 146.67 149.63 146.24 147.21 6,245,903 -1.09(-0.74%)
Oct 10, 2022 150.89 151.44 147.27 148.30 5,486,404 -1.16(-0.78%)
Oct 07, 2022 147.62 149.64 144.19 149.46 8,041,278 -0.75(-0.50%)
Oct 06, 2022 151.39 152.94 149.85 150.22 4,395,021 -1.63(-1.07%)
Oct 05, 2022 150.26 153.85 149.59 151.84 7,405,953 -2.18(-1.41%)
Oct 04, 2022 150.22 154.50 149.50 154.02 10,422,962 +7.41(+5.06%)
Oct 03, 2022 145.31 147.77 143.24 146.61 2,790,618 +2.89(+2.01%)
Sep 30, 2022 146.11 148.46 143.59 143.71 3,763,190 -3.72(-2.52%)
Sep 29, 2022 143.16 147.72 142.46 147.43 5,369,540 +2.25(+1.55%)
Sep 28, 2022 141.05 146.27 140.10 145.18 5,122,847 +4.88(+3.48%)
Sep 27, 2022 138.90 140.92 137.37 140.30 4,612,496 +1.98(+1.43%)
Sep 26, 2022 143.71 146.01 137.84 138.32 5,883,370 -6.22(-4.31%)
Sep 23, 2022 144.97 148.04 141.95 144.54 7,433,705 -5.04(-3.37%)
Sep 22, 2022 147.73 155.51 145.52 149.59 10,588,277 +1.25(+0.84%)
Sep 21, 2022 152.13 154.04 148.34 148.34 5,667,305 -4.02(-2.64%)
Sep 20, 2022 156.00 156.02 152.02 152.35 5,553,987 -5.32(-3.38%)
Sep 19, 2022 154.87 160.05 154.39 157.68 9,733,178 +1.82(+1.17%)
Sep 16, 2022 154.20 156.65 150.03 155.86 35,334,676 -42.44(-21.40%)
Sep 15, 2022 198.04 199.55 196.71 198.30 3,078,836 -0.14(-0.07%)
Sep 14, 2022 198.15 198.88 194.47 198.44 1,560,438 -0.32(-0.16%)
Sep 13, 2022 202.19 203.53 197.56 198.76 1,642,044 -8.23(-3.98%)
Sep 12, 2022 203.52 208.91 203.52 206.99 2,354,223 +4.62(+2.28%)
Sep 09, 2022 198.24 202.85 198.04 202.37 1,797,371 +6.00(+3.06%)
Sep 08, 2022 194.25 196.50 191.23 196.37 2,556,404 +1.21(+0.62%)
Sep 07, 2022 194.94 195.88 190.58 195.16 3,199,045 -2.47(-1.25%)
Sep 06, 2022 198.42 200.27 195.84 197.63 2,436,166 -4.41(-2.18%)
Sep 02, 2022 207.34 207.54 200.59 202.03 1,470,070 -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.