Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 185.10 185.84 182.32 184.08 703,481 -1.22(-0.66%)
Nov 28, 2022 187.18 188.11 184.60 185.30 977,528 -2.90(-1.54%)
Nov 25, 2022 188.78 189.43 188.00 188.20 231,939 -1.04(-0.55%)
Nov 23, 2022 188.34 190.74 187.71 189.24 320,602 +1.33(+0.71%)
Nov 22, 2022 185.72 188.75 184.75 187.91 453,401 +3.37(+1.83%)
Nov 21, 2022 184.92 186.18 183.34 184.54 481,039 -0.48(-0.26%)
Nov 18, 2022 184.39 185.66 182.89 185.02 370,409 +2.39(+1.31%)
Nov 17, 2022 180.22 182.66 178.93 182.63 294,561 +0.32(+0.17%)
Nov 16, 2022 184.07 184.07 182.03 182.31 583,275 -1.94(-1.05%)
Nov 15, 2022 184.69 185.50 182.29 184.25 298,603 +2.33(+1.28%)
Nov 14, 2022 183.16 185.48 181.85 181.92 418,119 -1.85(-1.01%)
Nov 11, 2022 186.13 188.28 183.52 183.77 533,488 -1.15(-0.62%)
Nov 10, 2022 178.38 185.20 177.62 184.92 775,317 +13.37(+7.79%)
Nov 09, 2022 174.01 175.10 171.21 171.55 431,601 -3.62(-2.07%)
Nov 08, 2022 172.85 176.50 171.66 175.17 600,791 +3.40(+1.98%)
Nov 07, 2022 172.13 172.82 169.64 171.77 531,649 -0.21(-0.12%)
Nov 04, 2022 174.86 175.10 168.43 171.98 648,598 -0.31(-0.18%)
Nov 03, 2022 169.00 172.86 165.48 172.29 937,656 +0.43(+0.25%)
Nov 02, 2022 168.79 178.70 167.07 171.86 1,355,413 -0.18(-0.10%)
Nov 01, 2022 173.51 174.15 169.97 172.04 1,010,080 -0.23(-0.13%)
Oct 31, 2022 171.23 173.60 170.65 172.27 842,412 -0.07(-0.04%)
Oct 28, 2022 167.91 173.15 167.89 172.34 514,958 +4.44(+2.64%)
Oct 27, 2022 168.43 169.14 166.45 167.90 651,157 +0.85(+0.51%)
Oct 26, 2022 167.19 168.92 165.67 167.06 517,840 -0.98(-0.58%)
Oct 25, 2022 164.44 168.14 164.44 168.03 550,527 +3.85(+2.34%)
Oct 24, 2022 162.96 164.86 162.01 164.18 485,526 +2.26(+1.40%)
Oct 21, 2022 158.16 162.71 157.01 161.92 557,598 +4.00(+2.53%)
Oct 20, 2022 160.07 161.21 156.86 157.92 650,444 -1.05(-0.66%)
Oct 19, 2022 159.68 161.20 158.04 158.97 359,499 -1.70(-1.06%)
Oct 18, 2022 162.21 163.37 159.62 160.68 818,345 +1.91(+1.21%)
Oct 17, 2022 156.79 159.17 156.79 158.76 779,551 +5.16(+3.36%)
Oct 14, 2022 159.07 159.50 153.32 153.60 690,075 -3.80(-2.41%)
Oct 13, 2022 148.55 158.49 147.45 157.40 870,368 +5.28(+3.47%)
Oct 12, 2022 153.05 153.61 151.96 152.11 874,632 +0.00(+0.00%)
Oct 11, 2022 158.18 158.18 151.34 152.11 1,049,374 -5.82(-3.69%)
Oct 10, 2022 159.76 159.76 156.25 157.93 578,356 -1.19(-0.75%)
Oct 07, 2022 162.28 162.28 158.45 159.12 753,263 -5.36(-3.26%)
Oct 06, 2022 166.09 167.21 163.94 164.48 541,086 -1.54(-0.93%)
Oct 05, 2022 164.30 167.26 163.39 166.03 352,846 +0.21(+0.13%)
Oct 04, 2022 162.40 165.89 162.35 165.82 601,907 +6.41(+4.02%)
Oct 03, 2022 156.57 160.69 156.37 159.41 737,226 +3.82(+2.45%)
Sep 30, 2022 158.63 159.85 155.40 155.59 719,709 -2.88(-1.82%)
Sep 29, 2022 159.45 161.00 157.69 158.47 715,044 -2.48(-1.54%)
Sep 28, 2022 157.62 161.88 156.79 160.96 904,301 +3.72(+2.37%)
Sep 27, 2022 159.03 160.29 155.58 157.24 425,309 -0.57(-0.36%)
Sep 26, 2022 159.03 160.94 157.53 157.81 410,857 -1.60(-1.01%)
Sep 23, 2022 161.33 161.33 157.21 159.41 544,742 -2.72(-1.68%)
Sep 22, 2022 164.48 164.57 160.74 162.13 607,935 -2.75(-1.67%)
Sep 21, 2022 168.43 170.07 164.88 164.88 525,558 -2.84(-1.69%)
Sep 20, 2022 169.40 169.59 166.34 167.72 476,381 -2.42(-1.42%)
Sep 19, 2022 168.74 170.41 167.55 170.15 466,501 -0.15(-0.09%)
Sep 16, 2022 168.16 170.97 166.29 170.29 1,271,550 +1.15(+0.68%)
Sep 15, 2022 171.34 172.19 168.60 169.15 470,431 -2.35(-1.37%)
Sep 14, 2022 172.23 173.38 169.77 171.50 618,830 -0.41(-0.24%)
Sep 13, 2022 173.34 174.78 171.10 171.91 855,285 -5.31(-3.00%)
Sep 12, 2022 176.60 177.28 175.04 177.22 612,055 +2.20(+1.26%)
Sep 09, 2022 175.15 176.20 174.20 175.02 626,528 +1.21(+0.69%)
Sep 08, 2022 171.23 174.65 170.99 173.81 481,737 +1.29(+0.75%)
Sep 07, 2022 169.07 172.85 168.19 172.53 602,370 +3.69(+2.18%)
Sep 06, 2022 169.22 169.70 166.63 168.84 632,215 +0.87(+0.52%)
Sep 02, 2022 171.94 172.50 167.25 167.97 550,786 -2.00(-1.18%)
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.