Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 164.03 164.38 161.55 163.72 5,480,420 -0.22(-0.13%)
Dec 05, 2022 162.89 165.19 162.89 163.94 4,859,539 +0.28(+0.17%)
Dec 02, 2022 160.72 163.76 160.51 163.66 4,305,090 +2.03(+1.26%)
Dec 01, 2022 161.00 163.20 159.98 161.63 5,827,849 +0.45(+0.28%)
Nov 30, 2022 158.79 161.18 156.46 161.18 12,342,177 +2.98(+1.88%)
Nov 29, 2022 158.31 159.43 157.21 158.20 3,688,640 -0.23(-0.15%)
Nov 28, 2022 160.00 160.73 157.83 158.43 3,902,845 -1.19(-0.75%)
Nov 25, 2022 159.59 160.75 159.24 159.62 1,908,209 +0.23(+0.14%)
Nov 23, 2022 159.95 160.94 158.82 159.39 3,221,178 -0.40(-0.25%)
Nov 22, 2022 157.69 159.88 157.56 159.79 5,351,151 +2.68(+1.71%)
Nov 21, 2022 155.40 158.63 154.43 157.11 6,492,213 +2.13(+1.37%)
Nov 18, 2022 153.67 155.64 153.67 154.98 5,691,214 +2.82(+1.85%)
Nov 17, 2022 150.97 153.07 149.97 152.16 5,069,272 +0.29(+0.19%)
Nov 16, 2022 153.44 156.69 151.23 151.87 7,359,758 -1.17(-0.76%)
Nov 15, 2022 153.39 153.42 149.96 153.04 5,909,233 +1.30(+0.86%)
Nov 14, 2022 150.98 154.53 150.98 151.74 7,076,359 +1.58(+1.05%)
Nov 11, 2022 149.54 150.52 145.75 150.16 6,786,490 +0.44(+0.29%)
Nov 10, 2022 150.66 150.66 147.75 149.72 5,607,373 +2.10(+1.42%)
Nov 09, 2022 148.59 150.57 147.04 147.62 4,579,918 -0.91(-0.61%)
Nov 08, 2022 148.83 151.63 147.96 148.53 4,636,036 +0.43(+0.29%)
Nov 07, 2022 145.28 148.80 144.70 148.10 4,303,971 +2.82(+1.94%)
Nov 04, 2022 145.35 145.58 143.08 145.28 4,623,815 +0.86(+0.60%)
Nov 03, 2022 144.00 145.42 143.03 144.42 3,850,830 -0.10(-0.07%)
Nov 02, 2022 147.03 144.48 144.52 5,345,288 -2.39(-1.63%)
Nov 01, 2022 146.66 147.70 144.55 146.91 6,351,364 +0.51(+0.35%)
Oct 31, 2022 145.17 146.78 144.08 146.40 8,609,738 -1.21(-0.82%)
Oct 28, 2022 145.93 148.98 142.34 147.61 10,812,180 -5.89(-3.84%)
Oct 27, 2022 153.76 153.99 152.06 153.50 6,849,821 +0.99(+0.65%)
Oct 26, 2022 151.01 152.89 150.70 152.51 4,728,176 +2.69(+1.80%)
Oct 25, 2022 148.03 150.60 147.28 149.82 5,229,368 -1.07(-0.71%)
Oct 24, 2022 148.71 151.53 148.70 150.89 5,139,697 +3.83(+2.60%)
Oct 21, 2022 143.34 147.75 142.43 147.06 5,435,899 +4.13(+2.89%)
Oct 20, 2022 143.16 144.04 142.43 142.93 3,880,071 -0.20(-0.14%)
Oct 19, 2022 144.80 145.45 142.31 143.13 3,333,425 -1.47(-1.02%)
Oct 18, 2022 145.23 145.87 143.53 144.60 3,540,290 +0.19(+0.13%)
Oct 17, 2022 142.65 144.93 142.10 144.41 4,015,672 +1.47(+1.03%)
Oct 14, 2022 142.60 144.48 142.21 142.94 5,290,648 +0.02(+0.01%)
Oct 13, 2022 136.70 143.18 136.27 142.92 5,082,157 +4.35(+3.14%)
Oct 12, 2022 140.21 141.62 138.52 138.57 4,575,667 -1.52(-1.08%)
Oct 11, 2022 136.63 142.23 136.63 140.09 5,732,580 +3.17(+2.31%)
Oct 10, 2022 137.63 138.18 135.49 136.92 3,869,843 -0.44(-0.32%)
Oct 07, 2022 137.61 138.64 136.16 137.36 4,696,143 -1.52(-1.09%)
Oct 06, 2022 141.35 141.55 138.49 138.88 5,176,991 -3.01(-2.12%)
Oct 05, 2022 140.04 143.01 139.69 141.89 4,826,441 +1.33(+0.94%)
Oct 04, 2022 137.81 141.28 136.37 140.56 6,679,694 +3.63(+2.65%)
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.