Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 151.63 152.21 149.38 151.05 3,937,578 -0.89(-0.58%)
Dec 29, 2022 152.31 153.18 151.60 151.94 3,330,056 +0.31(+0.20%)
Dec 28, 2022 153.01 153.93 151.52 151.63 3,150,312 -0.71(-0.47%)
Dec 27, 2022 152.81 153.11 151.21 152.34 2,947,286 -0.10(-0.07%)
Dec 23, 2022 152.72 153.12 151.73 152.45 2,872,791 -0.16(-0.10%)
Dec 22, 2022 151.30 152.72 150.98 152.60 3,858,114 +0.99(+0.65%)
Dec 21, 2022 150.90 152.10 149.88 151.61 3,965,364 +1.52(+1.01%)
Dec 20, 2022 151.05 151.28 149.61 150.09 4,515,967 -0.85(-0.56%)
Dec 19, 2022 150.28 151.63 149.60 150.94 4,313,739 +0.94(+0.63%)
Dec 16, 2022 151.47 152.65 150.00 150.00 20,316,222 -2.45(-1.61%)
Dec 15, 2022 153.18 153.86 151.37 152.45 5,644,300 -1.65(-1.07%)
Dec 14, 2022 153.85 155.14 152.19 154.09 4,798,822 +0.06(+0.04%)
Dec 13, 2022 156.04 156.56 153.91 154.03 5,408,473 -0.49(-0.32%)
Dec 12, 2022 152.55 154.68 152.12 154.52 4,396,097 +2.11(+1.39%)
Dec 09, 2022 155.87 156.79 152.18 152.41 4,969,451 -2.74(-1.76%)
Dec 08, 2022 154.60 155.37 153.55 155.15 4,573,115 +0.55(+0.36%)
Dec 07, 2022 153.00 154.72 152.60 154.60 4,960,697 +1.57(+1.03%)
Dec 06, 2022 153.31 153.65 151.00 153.03 5,863,426 -0.20(-0.13%)
Dec 05, 2022 152.25 154.40 152.25 153.23 5,199,154 +0.26(+0.17%)
Dec 02, 2022 150.22 153.06 150.03 152.97 4,605,957 +1.90(+1.26%)
Dec 01, 2022 150.48 152.54 149.53 151.07 6,235,136 +0.42(+0.28%)
Nov 30, 2022 148.42 150.65 146.24 150.65 13,204,726 +2.79(+1.88%)
Nov 29, 2022 147.97 149.02 146.94 147.87 3,946,425 -0.21(-0.15%)
Nov 28, 2022 149.55 150.23 147.52 148.08 4,175,600 -1.11(-0.75%)
Nov 25, 2022 149.16 150.25 148.84 149.19 2,041,566 +0.22(+0.14%)
Nov 23, 2022 149.50 150.43 148.45 148.98 3,446,294 -0.37(-0.25%)
Nov 22, 2022 147.39 149.44 147.27 149.35 5,725,123 +2.50(+1.71%)
Nov 21, 2022 145.25 148.27 144.34 146.85 6,945,930 +1.99(+1.37%)
Nov 18, 2022 143.63 145.47 143.63 144.86 6,088,952 +2.64(+1.85%)
Nov 17, 2022 141.11 143.07 140.17 142.22 5,423,545 +0.27(+0.19%)
Nov 16, 2022 143.42 146.46 141.35 141.95 7,874,104 -1.09(-0.76%)
Nov 15, 2022 143.37 143.40 140.17 143.04 6,322,207 +1.22(+0.86%)
Nov 14, 2022 141.12 144.44 141.12 141.83 7,570,900 +1.48(+1.05%)
Nov 11, 2022 139.77 140.69 136.22 140.35 7,260,773 +0.41(+0.29%)
Nov 10, 2022 140.82 140.82 138.10 139.94 5,999,251 +1.96(+1.42%)
Nov 09, 2022 138.88 140.74 137.44 137.98 4,899,991 -0.85(-0.61%)
Nov 08, 2022 139.11 141.72 138.29 138.83 4,960,031 +0.40(+0.29%)
Nov 07, 2022 135.79 139.08 135.25 138.43 4,604,759 +2.64(+1.94%)
Nov 04, 2022 135.86 136.07 133.73 135.79 4,946,956 +0.80(+0.60%)
Nov 03, 2022 134.59 135.92 133.69 134.99 4,119,950 -0.09(-0.07%)
Nov 02, 2022 137.43 135.04 135.08 5,718,850 -2.23(-1.63%)
Nov 01, 2022 137.08 138.05 135.11 137.31 6,795,237 +0.48(+0.35%)
Oct 31, 2022 135.69 137.19 134.67 136.84 9,211,441 -1.13(-0.82%)
Oct 28, 2022 136.40 139.25 133.04 137.97 11,567,804 -5.51(-3.84%)
Oct 27, 2022 143.72 143.93 142.13 143.47 7,328,530 +0.93(+0.65%)
Oct 26, 2022 141.15 142.90 140.86 142.55 5,058,611 +2.51(+1.80%)
Oct 25, 2022 138.36 140.76 137.66 140.03 5,594,829 -1.00(-0.71%)
Oct 24, 2022 139.00 141.63 138.99 141.03 5,498,891 +3.58(+2.60%)
Oct 21, 2022 133.98 138.10 133.12 137.45 5,815,794 +3.86(+2.89%)
Oct 20, 2022 133.81 134.63 133.13 133.59 4,151,235 -0.19(-0.14%)
Oct 19, 2022 135.34 135.95 133.01 133.78 3,566,385 -1.37(-1.02%)
Oct 18, 2022 135.74 136.34 134.15 135.16 3,787,708 +0.18(+0.13%)
Oct 17, 2022 133.33 135.46 132.82 134.98 4,296,312 +1.37(+1.03%)
Oct 14, 2022 133.28 135.04 132.92 133.60 5,660,392 +0.02(+0.01%)
Oct 13, 2022 127.77 133.83 127.37 133.58 5,437,330 +4.07(+3.14%)
Oct 12, 2022 131.05 132.37 129.47 129.52 4,895,443 -1.42(-1.08%)
Oct 11, 2022 127.70 132.94 127.70 130.93 6,133,209 +2.96(+2.31%)
Oct 10, 2022 128.64 129.15 126.64 127.97 4,140,292 -0.42(-0.32%)
Oct 07, 2022 128.62 129.58 127.27 128.39 5,024,339 -1.42(-1.09%)
Oct 06, 2022 132.12 132.30 129.44 129.81 5,538,792 -2.81(-2.12%)
Oct 05, 2022 130.90 133.67 130.56 132.62 5,163,743 +1.24(+0.94%)
Oct 04, 2022 128.81 132.05 127.46 131.38 7,146,512 +3.39(+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.