Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 154.46 155.04 152.16 153.87 3,865,634 -0.90(-0.58%)
Dec 29, 2022 155.15 156.03 154.42 154.77 3,269,212 +0.31(+0.20%)
Dec 28, 2022 155.85 156.80 154.34 154.46 3,092,752 -0.72(-0.47%)
Dec 27, 2022 155.66 155.96 154.03 155.18 2,893,436 -0.10(-0.07%)
Dec 23, 2022 155.56 155.97 154.55 155.28 2,820,302 -0.16(-0.10%)
Dec 22, 2022 154.11 155.56 153.79 155.44 3,787,622 +1.01(+0.65%)
Dec 21, 2022 153.71 154.93 152.68 154.44 3,892,913 +1.55(+1.02%)
Dec 20, 2022 153.87 154.09 152.40 152.88 4,433,456 -0.87(-0.56%)
Dec 19, 2022 153.07 154.46 152.39 153.75 4,234,922 +0.96(+0.63%)
Dec 16, 2022 154.28 155.49 152.79 152.79 19,945,022 -2.49(-1.61%)
Dec 15, 2022 156.03 156.72 154.19 155.28 5,541,172 -1.68(-1.07%)
Dec 14, 2022 156.71 158.03 155.03 156.96 4,711,142 +0.07(+0.04%)
Dec 13, 2022 158.95 159.47 156.78 156.89 5,309,654 -0.50(-0.32%)
Dec 12, 2022 155.39 157.56 154.95 157.40 4,315,776 +2.15(+1.39%)
Dec 09, 2022 158.77 159.71 155.01 155.25 4,878,653 -2.79(-1.77%)
Dec 08, 2022 157.47 158.26 156.41 158.03 4,489,560 +0.56(+0.36%)
Dec 07, 2022 155.84 157.60 155.44 157.47 4,870,059 +1.60(+1.03%)
Dec 06, 2022 156.17 156.51 153.81 155.87 5,756,295 -0.21(-0.13%)
Dec 05, 2022 155.08 157.27 155.08 156.08 5,104,160 +0.27(+0.17%)
Dec 02, 2022 153.02 155.91 152.82 155.82 4,521,801 +1.93(+1.26%)
Dec 01, 2022 153.28 155.38 152.31 153.88 6,121,213 +0.43(+0.28%)
Nov 30, 2022 151.18 153.46 148.96 153.46 12,963,462 +2.84(+1.88%)
Nov 29, 2022 150.72 151.79 149.68 150.62 3,874,320 -0.22(-0.15%)
Nov 28, 2022 152.33 153.03 150.27 150.84 4,099,307 -1.13(-0.75%)
Nov 25, 2022 151.94 153.05 151.61 151.97 2,004,265 +0.22(+0.14%)
Nov 23, 2022 152.28 153.23 151.21 151.75 3,383,326 -0.38(-0.25%)
Nov 22, 2022 150.13 152.22 150.01 152.13 5,620,519 +2.55(+1.71%)
Nov 21, 2022 147.95 151.03 147.03 149.58 6,819,020 +2.03(+1.37%)
Nov 18, 2022 146.31 148.18 146.31 147.55 5,977,700 +2.68(+1.85%)
Nov 17, 2022 143.74 145.74 142.78 144.87 5,324,450 +0.28(+0.19%)
Nov 16, 2022 146.09 149.18 143.98 144.59 7,730,236 -1.11(-0.76%)
Nov 15, 2022 146.04 146.07 142.77 145.71 6,206,694 +1.24(+0.86%)
Nov 14, 2022 143.74 147.13 143.74 144.47 7,432,571 +1.50(+1.05%)
Nov 11, 2022 142.37 143.31 138.76 142.96 7,128,110 +0.42(+0.29%)
Nov 10, 2022 143.44 143.44 140.67 142.54 5,889,639 +2.00(+1.42%)
Nov 09, 2022 141.47 143.35 139.99 140.54 4,810,463 -0.87(-0.61%)
Nov 08, 2022 141.70 144.36 140.87 141.41 4,869,406 +0.41(+0.29%)
Nov 07, 2022 138.32 141.67 137.76 141.00 4,520,625 +2.69(+1.94%)
Nov 04, 2022 138.38 138.60 136.22 138.32 4,856,570 +0.82(+0.59%)
Nov 03, 2022 137.10 138.45 136.18 137.50 4,044,674 -0.09(-0.07%)
Nov 02, 2022 139.98 137.56 137.59 5,614,361 -2.28(-1.63%)
Nov 01, 2022 139.63 140.62 137.62 139.87 6,671,081 +0.49(+0.35%)
Oct 31, 2022 138.21 139.75 137.18 139.38 9,043,138 -1.15(-0.82%)
Oct 28, 2022 138.94 141.84 135.52 140.54 11,356,447 -5.61(-3.84%)
Oct 27, 2022 146.39 146.61 144.77 146.14 7,194,629 +0.94(+0.65%)
Oct 26, 2022 143.77 145.56 143.48 145.20 4,966,184 +2.56(+1.80%)
Oct 25, 2022 140.94 143.38 140.23 142.64 5,492,605 -1.02(-0.71%)
Oct 24, 2022 141.58 144.27 141.57 143.66 5,398,421 +3.65(+2.60%)
Oct 21, 2022 136.47 140.67 135.60 140.01 5,709,533 +3.93(+2.89%)
Oct 20, 2022 136.30 137.13 135.60 136.08 4,075,387 -0.19(-0.14%)
Oct 19, 2022 137.86 138.48 135.49 136.27 3,501,224 -1.40(-1.02%)
Oct 18, 2022 138.27 138.88 136.65 137.67 3,718,502 +0.18(+0.13%)
Oct 17, 2022 135.81 137.98 135.29 137.49 4,217,814 +1.40(+1.03%)
Oct 14, 2022 135.77 137.56 135.39 136.09 5,556,970 +0.02(+0.01%)
Oct 13, 2022 130.15 136.32 129.74 136.07 5,337,984 +4.14(+3.14%)
Oct 12, 2022 133.49 134.83 131.88 131.93 4,805,998 -1.44(-1.08%)
Oct 11, 2022 130.08 135.42 130.08 133.37 6,021,149 +3.02(+2.31%)
Oct 10, 2022 131.03 131.56 129.00 130.35 4,064,644 -0.42(-0.32%)
Oct 07, 2022 131.01 132.00 129.64 130.78 4,932,539 -1.44(-1.09%)
Oct 06, 2022 134.58 134.77 131.85 132.22 5,437,592 -2.87(-2.12%)
Oct 05, 2022 133.33 136.16 132.99 135.09 5,069,396 +1.26(+0.94%)
Oct 04, 2022 131.20 134.51 129.84 133.82 7,015,938 +3.46(+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.