Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 163.69 164.81 162.40 164.81 4,816,024 +2.08(+1.28%)
Nov 29, 2022 162.70 163.63 162.60 162.73 2,615,872 +0.80(+0.49%)
Nov 28, 2022 162.93 163.06 161.91 161.93 4,052,925 -1.29(-0.79%)
Nov 25, 2022 162.85 163.43 162.76 163.22 1,462,008 +0.14(+0.09%)
Nov 23, 2022 161.69 163.24 161.56 163.08 4,167,014 +1.01(+0.62%)
Nov 22, 2022 162.30 162.60 161.72 162.07 3,201,764 +0.19(+0.12%)
Nov 21, 2022 162.44 162.50 161.28 161.88 4,764,212 -0.91(-0.56%)
Nov 18, 2022 163.38 163.69 162.68 162.79 4,321,078 -1.13(-0.69%)
Nov 17, 2022 163.79 164.11 163.40 163.92 4,670,054 -1.20(-0.73%)
Nov 16, 2022 165.41 165.71 164.83 165.12 3,645,380 -0.38(-0.23%)
Nov 15, 2022 165.27 166.23 164.56 165.50 9,899,250 +0.58(+0.35%)
Nov 14, 2022 164.20 165.24 164.15 164.92 6,185,257 +0.36(+0.22%)
Nov 11, 2022 163.91 164.58 163.42 164.56 4,622,429 +1.08(+0.66%)
Nov 10, 2022 162.01 163.51 161.66 163.48 9,931,278 +4.83(+3.04%)
Nov 09, 2022 159.36 160.35 158.45 158.65 6,036,324 -0.80(-0.50%)
Nov 08, 2022 155.99 159.87 155.97 159.45 11,288,561 +3.60(+2.31%)
Nov 07, 2022 156.22 156.57 155.81 155.85 4,427,650 -0.62(-0.40%)
Nov 04, 2022 154.95 156.60 154.66 156.47 7,691,954 +4.66(+3.07%)
Nov 03, 2022 150.70 151.96 150.57 151.81 5,456,048 -0.58(-0.38%)
Nov 02, 2022 154.16 152.26 152.39 7,218,546 -1.07(-0.70%)
Nov 01, 2022 153.82 153.98 152.87 153.46 4,601,913 +1.55(+1.02%)
Oct 31, 2022 152.16 152.87 151.89 151.91 6,096,543 -1.25(-0.82%)
Oct 28, 2022 152.96 153.54 152.50 153.16 4,645,446 -1.58(-1.02%)
Oct 27, 2022 154.71 155.09 154.22 154.74 3,654,244 -0.24(-0.15%)
Oct 26, 2022 154.78 155.73 154.78 154.98 4,451,754 +0.98(+0.64%)
Oct 25, 2022 153.96 154.79 153.83 154.00 3,432,570 +0.35(+0.23%)
Oct 24, 2022 153.45 154.06 153.06 153.65 4,672,931 -0.50(-0.32%)
Oct 21, 2022 151.98 154.31 151.83 154.15 6,898,358 +2.70(+1.78%)
Oct 20, 2022 151.92 153.23 151.27 151.45 5,019,557 -0.24(-0.16%)
Oct 19, 2022 152.09 152.49 151.54 151.69 8,254,751 -2.06(-1.34%)
Oct 18, 2022 154.08 154.24 153.24 153.75 4,527,920 +0.33(+0.22%)
Oct 17, 2022 154.92 155.33 153.32 153.42 4,347,302 +0.44(+0.29%)
Oct 14, 2022 154.02 154.20 152.72 152.98 5,475,034 -1.93(-1.25%)
Oct 13, 2022 153.48 155.73 152.92 154.91 7,083,378 -1.08(-0.69%)
Oct 12, 2022 155.51 156.29 155.26 155.99 3,997,654 +0.83(+0.53%)
Oct 11, 2022 155.49 156.81 154.92 155.16 5,304,592 -0.32(-0.21%)
Oct 10, 2022 155.94 156.35 155.12 155.48 6,110,142 -2.40(-1.52%)
Oct 07, 2022 158.46 158.98 157.68 157.88 5,030,048 -1.75(-1.10%)
Oct 06, 2022 159.41 159.94 158.95 159.63 5,709,626 -0.18(-0.11%)
Oct 05, 2022 159.32 160.08 158.38 159.81 5,295,769 -0.89(-0.55%)
Oct 04, 2022 159.18 161.08 158.92 160.70 8,021,312 +2.27(+1.43%)
Oct 03, 2022 155.44 158.48 155.23 158.43 10,357,515 +3.76(+2.43%)
Sep 30, 2022 154.94 156.04 154.57 154.67 6,834,580 +0.01(+0.01%)
Sep 29, 2022 154.14 155.03 153.16 154.66 6,314,729 -0.03(-0.02%)
Sep 28, 2022 153.20 154.88 152.93 154.69 8,975,095 +3.15(+2.08%)
Sep 27, 2022 152.25 152.73 151.50 151.54 7,151,004 +0.31(+0.20%)
Sep 26, 2022 153.22 153.51 151.03 151.23 8,238,715 -1.78(-1.16%)
Sep 23, 2022 153.90 154.00 152.64 153.01 9,597,992 -2.69(-1.73%)
Sep 22, 2022 156.26 156.48 155.31 155.70 5,974,906 -0.09(-0.06%)
Sep 21, 2022 155.97 157.24 154.01 155.79 7,814,638 +0.72(+0.46%)
Sep 20, 2022 155.03 155.23 154.59 155.07 5,987,660 -0.89(-0.57%)
Sep 19, 2022 154.87 156.04 154.81 155.96 5,582,051 +0.12(+0.08%)
Sep 16, 2022 154.66 156.56 154.34 155.84 7,141,216 +0.86(+0.55%)
Sep 15, 2022 156.76 157.49 154.62 154.98 13,177,270 -2.95(-1.87%)
Sep 14, 2022 158.68 158.98 157.73 157.93 6,090,061 -0.61(-0.38%)
Sep 13, 2022 158.47 159.27 158.39 158.54 6,525,680 -2.09(-1.30%)
Sep 12, 2022 161.04 161.62 160.55 160.63 4,536,703 +0.81(+0.51%)
Sep 09, 2022 159.72 160.24 159.41 159.82 3,927,791 +0.84(+0.53%)
Sep 08, 2022 159.54 159.86 158.71 158.98 4,606,084 -0.96(-0.60%)
Sep 07, 2022 158.15 160.15 158.08 159.94 3,981,075 +1.61(+1.02%)
Sep 06, 2022 159.17 159.46 158.32 158.33 4,860,534 -0.93(-0.58%)
Sep 02, 2022 159.35 160.06 159.14 159.26 5,212,487 +1.39(+0.88%)
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.