Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 169.44 169.44 166.81 168.19 702,333 -1.68(-0.99%)
Dec 29, 2022 170.32 171.07 169.57 169.87 469,056 +0.05(+0.03%)
Dec 28, 2022 171.86 172.89 169.74 169.82 441,540 -2.04(-1.18%)
Dec 27, 2022 171.87 172.79 171.19 171.86 562,604 +0.70(+0.41%)
Dec 23, 2022 169.63 171.18 168.74 171.16 397,397 +1.53(+0.90%)
Dec 22, 2022 171.31 171.47 168.13 169.63 635,084 -2.88(-1.67%)
Dec 21, 2022 171.19 173.11 170.51 172.51 509,925 +2.26(+1.33%)
Dec 20, 2022 170.71 171.51 169.82 170.25 734,656 -0.23(-0.14%)
Dec 19, 2022 171.71 172.38 169.53 170.48 623,962 -0.91(-0.53%)
Dec 16, 2022 171.61 172.62 169.29 171.39 1,716,197 -1.89(-1.09%)
Dec 15, 2022 172.48 173.65 171.52 173.28 922,093 -0.31(-0.18%)
Dec 14, 2022 172.93 175.41 172.11 173.59 878,198 +1.00(+0.58%)
Dec 13, 2022 179.14 179.14 171.72 172.59 1,442,450 -3.85(-2.18%)
Dec 12, 2022 172.96 176.44 171.86 176.44 1,152,214 -0.23(-0.13%)
Dec 09, 2022 178.89 180.04 176.36 176.67 939,170 -3.27(-1.82%)
Dec 08, 2022 178.10 180.59 177.90 179.94 1,002,572 +2.69(+1.51%)
Dec 07, 2022 176.81 179.08 176.35 177.26 825,299 +0.19(+0.11%)
Dec 06, 2022 179.21 180.78 175.34 177.06 981,970 -2.19(-1.22%)
Dec 05, 2022 179.96 179.99 177.59 179.25 1,011,828 -2.29(-1.26%)
Dec 02, 2022 178.50 181.97 177.23 181.54 891,826 +2.31(+1.29%)
Dec 01, 2022 177.51 179.72 176.88 179.23 868,482 +2.39(+1.35%)
Nov 30, 2022 173.67 176.84 172.32 176.84 1,741,255 +2.68(+1.54%)
Nov 29, 2022 176.47 177.22 173.84 174.16 1,256,634 -2.59(-1.46%)
Nov 28, 2022 178.50 178.93 176.56 176.75 858,374 -2.77(-1.54%)
Nov 25, 2022 177.99 179.53 177.46 179.52 419,196 +2.10(+1.19%)
Nov 23, 2022 177.45 178.46 177.20 177.41 596,620 -0.07(-0.04%)
Nov 22, 2022 177.07 178.33 176.18 177.48 748,806 +1.64(+0.93%)
Nov 21, 2022 174.43 177.24 173.82 175.84 643,835 +1.55(+0.89%)
Nov 18, 2022 174.89 175.45 172.69 174.29 814,807 +1.24(+0.71%)
Nov 17, 2022 172.38 173.15 170.30 173.05 916,714 -0.48(-0.28%)
Nov 16, 2022 172.01 176.38 170.89 173.53 971,796 -1.48(-0.84%)
Nov 15, 2022 174.86 175.65 172.19 175.01 953,799 +1.60(+0.92%)
Nov 14, 2022 171.48 175.71 171.13 173.41 917,080 +1.75(+1.02%)
Nov 11, 2022 176.11 176.99 170.96 171.66 1,205,888 -4.09(-2.33%)
Nov 10, 2022 176.25 176.53 173.94 175.75 1,132,749 +3.69(+2.14%)
Nov 09, 2022 173.70 174.93 171.50 172.07 1,013,836 -2.11(-1.21%)
Nov 08, 2022 174.26 175.78 172.40 174.18 718,218 +0.53(+0.31%)
Nov 07, 2022 172.05 173.79 171.56 173.65 705,507 +1.76(+1.02%)
Nov 04, 2022 172.71 173.38 169.80 171.90 621,639 +1.11(+0.65%)
Nov 03, 2022 167.67 171.51 167.15 170.79 831,634 +1.91(+1.13%)
Nov 02, 2022 172.38 168.88 168.88 1,142,376 -4.03(-2.33%)
Nov 01, 2022 172.11 173.60 170.22 172.91 852,659 +1.34(+0.78%)
Oct 31, 2022 171.65 173.44 170.64 171.57 1,909,168 -0.96(-0.56%)
Oct 28, 2022 169.28 173.28 169.18 172.53 895,877 +3.74(+2.22%)
Oct 27, 2022 166.40 169.00 166.40 168.79 1,081,626 +3.57(+2.16%)
Oct 26, 2022 166.30 166.75 163.32 165.22 1,031,674 -0.36(-0.22%)
Oct 25, 2022 163.93 165.93 162.18 165.58 1,498,705 +1.06(+0.64%)
Oct 24, 2022 157.79 164.57 157.79 164.52 1,380,480 +7.91(+5.05%)
Oct 21, 2022 153.13 156.62 152.04 156.61 1,035,254 +4.32(+2.84%)
Oct 20, 2022 156.03 156.03 149.22 152.28 1,408,725 -1.06(-0.69%)
Oct 19, 2022 154.32 155.20 152.27 153.35 900,195 -1.60(-1.03%)
Oct 18, 2022 155.45 156.60 152.98 154.95 885,945 +2.31(+1.51%)
Oct 17, 2022 150.52 153.05 150.36 152.64 876,601 +3.62(+2.43%)
Oct 14, 2022 151.90 152.38 148.95 149.02 940,515 -1.98(-1.31%)
Oct 13, 2022 147.33 152.11 146.28 151.00 740,218 +1.56(+1.05%)
Oct 12, 2022 151.23 151.71 149.40 149.44 676,978 -1.79(-1.19%)
Oct 11, 2022 149.43 152.35 149.23 151.23 1,266,442 +2.20(+1.48%)
Oct 10, 2022 149.27 149.97 147.89 149.03 581,283 +0.61(+0.41%)
Oct 07, 2022 150.20 150.20 147.67 148.43 703,980 -2.86(-1.89%)
Oct 06, 2022 151.94 152.87 150.83 151.28 626,588 -0.66(-0.43%)
Oct 05, 2022 150.12 152.93 149.44 151.94 799,846 +1.00(+0.67%)
Oct 04, 2022 149.18 151.15 148.98 150.93 812,952 +3.43(+2.33%)
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.