Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 120.55 120.58 116.54 117.56 8,910,024 -0.70(-0.60%)
Nov 29, 2022 119.76 120.72 117.95 118.26 5,158,307 +0.39(+0.33%)
Nov 28, 2022 116.79 119.03 115.40 117.87 5,934,565 -2.83(-2.34%)
Nov 25, 2022 120.78 121.61 120.41 120.70 2,676,726 +0.07(+0.06%)
Nov 23, 2022 121.44 122.99 119.74 120.63 7,861,473 -3.08(-2.49%)
Nov 22, 2022 121.83 124.26 120.37 123.72 5,885,301 +4.27(+3.58%)
Nov 21, 2022 119.02 120.99 115.94 119.44 6,904,709 -2.95(-2.41%)
Nov 18, 2022 122.22 122.97 120.41 122.39 6,017,173 -2.47(-1.98%)
Nov 17, 2022 121.44 125.04 120.91 124.87 6,026,178 +1.86(+1.51%)
Nov 16, 2022 126.19 127.07 122.87 123.01 7,737,162 -4.62(-3.62%)
Nov 15, 2022 127.15 128.34 125.55 127.63 8,719,499 +1.01(+0.80%)
Nov 14, 2022 126.00 129.14 125.91 126.62 6,515,490 -0.40(-0.31%)
Nov 11, 2022 124.40 127.87 123.80 127.02 9,137,402 +4.27(+3.48%)
Nov 10, 2022 121.46 123.05 119.06 122.75 7,955,417 +3.98(+3.35%)
Nov 09, 2022 125.60 125.70 118.42 118.77 7,446,973 -8.70(-6.83%)
Nov 08, 2022 127.34 128.27 125.38 127.47 5,314,629 -0.47(-0.37%)
Nov 07, 2022 125.87 129.35 125.74 127.95 7,256,061 +2.48(+1.98%)
Nov 04, 2022 129.90 131.31 122.93 125.47 11,246,358 -1.42(-1.12%)
Nov 03, 2022 122.91 129.07 121.64 126.89 13,929,956 +6.93(+5.78%)
Nov 02, 2022 120.50 123.08 119.27 119.96 8,100,894 -1.20(-0.99%)
Nov 01, 2022 122.07 122.62 120.31 121.16 6,196,021 +1.60(+1.34%)
Oct 31, 2022 119.07 123.26 119.06 119.56 7,513,120 -1.02(-0.85%)
Oct 28, 2022 121.84 122.31 117.59 120.58 7,691,910 +0.50(+0.42%)
Oct 27, 2022 121.08 122.74 119.70 120.08 9,437,232 +0.07(+0.05%)
Oct 26, 2022 118.26 121.54 118.26 120.01 8,585,033 +2.49(+2.12%)
Oct 25, 2022 117.89 118.99 116.51 117.52 7,383,168 -1.14(-0.96%)
Oct 24, 2022 118.08 119.85 117.77 118.66 6,047,852 +0.62(+0.52%)
Oct 21, 2022 116.31 118.30 115.27 118.04 6,207,877 +2.54(+2.20%)
Oct 20, 2022 116.15 118.44 115.47 115.50 6,808,715 +0.66(+0.58%)
Oct 19, 2022 112.28 115.30 111.97 114.84 5,800,846 +3.05(+2.73%)
Oct 18, 2022 113.39 113.82 109.71 111.78 7,198,894 -0.44(-0.40%)
Oct 17, 2022 113.58 115.15 111.91 112.23 7,031,192 +0.38(+0.34%)
Oct 14, 2022 114.82 116.61 110.98 111.85 8,067,351 -4.53(-3.89%)
Oct 13, 2022 108.57 117.02 108.50 116.38 8,433,486 +6.11(+5.54%)
Oct 12, 2022 108.81 111.26 108.08 110.28 6,560,042 +0.68(+0.62%)
Oct 11, 2022 108.20 111.99 107.34 109.59 8,017,866 -1.16(-1.04%)
Oct 10, 2022 112.47 114.20 109.47 110.75 6,203,379 -1.62(-1.44%)
Oct 07, 2022 112.02 115.08 111.24 112.37 9,885,647 +0.82(+0.73%)
Oct 06, 2022 108.84 112.23 108.74 111.56 6,737,763 +1.63(+1.48%)
Oct 05, 2022 110.23 111.18 107.87 109.92 10,620,202 +0.29(+0.27%)
Oct 04, 2022 106.64 109.84 105.93 109.63 7,996,811 +5.36(+5.14%)
Oct 03, 2022 101.39 105.10 101.01 104.27 8,119,664 +7.23(+7.46%)
Sep 30, 2022 97.12 98.55 95.77 97.04 7,563,843 -1.25(-1.27%)
Sep 29, 2022 96.33 98.70 94.72 98.29 6,251,252 +1.95(+2.03%)
Sep 28, 2022 92.44 96.75 92.09 96.34 9,843,853 +5.28(+5.79%)
Sep 27, 2022 93.47 94.58 90.84 91.06 9,519,164 -0.41(-0.44%)
Sep 26, 2022 92.29 94.71 91.39 91.47 9,454,700 -1.28(-1.38%)
Sep 23, 2022 96.90 97.06 91.84 92.75 11,015,987 -8.73(-8.60%)
Sep 22, 2022 104.38 104.97 101.36 101.48 5,391,699 -0.95(-0.93%)
Sep 21, 2022 105.27 105.93 102.40 102.43 6,309,696 -0.90(-0.87%)
Sep 20, 2022 103.78 104.04 101.93 103.33 6,133,538 -0.74(-0.71%)
Sep 19, 2022 101.24 104.63 100.90 104.07 7,158,461 -0.24(-0.23%)
Sep 16, 2022 106.56 106.63 102.53 104.31 16,071,121 -2.24(-2.10%)
Sep 15, 2022 106.17 108.08 105.69 106.55 10,842,098 -1.98(-1.83%)
Sep 14, 2022 104.83 109.16 104.62 108.53 10,256,182 +4.96(+4.79%)
Sep 13, 2022 104.10 105.47 103.10 103.57 7,566,814 -1.90(-1.80%)
Sep 12, 2022 104.14 106.41 104.03 105.47 6,733,023 +2.23(+2.16%)
Sep 09, 2022 101.47 103.66 101.31 103.24 6,600,504 +3.37(+3.37%)
Sep 08, 2022 98.97 100.68 98.29 99.88 7,751,494 +1.44(+1.46%)
Sep 07, 2022 97.57 99.13 96.59 98.44 7,473,285 -1.72(-1.72%)
Sep 06, 2022 102.35 102.97 99.65 100.16 7,884,974 -1.50(-1.48%)
Sep 02, 2022 101.09 103.27 100.50 101.67 6,612,202 +2.52(+2.54%)
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.