Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 128.10 128.75 126.70 127.04 646,284 -2.14(-1.66%)
Nov 25, 2022 128.16 129.56 128.01 129.18 172,153 +0.93(+0.73%)
Nov 23, 2022 128.39 128.99 127.10 128.25 579,583 +0.12(+0.09%)
Nov 22, 2022 128.52 129.00 127.10 128.13 638,445 +0.86(+0.68%)
Nov 21, 2022 126.29 127.91 125.75 127.27 505,533 -0.38(-0.30%)
Nov 18, 2022 128.44 128.57 126.56 127.65 700,067 +0.35(+0.27%)
Nov 17, 2022 125.00 127.44 124.34 127.30 718,372 +0.58(+0.46%)
Nov 16, 2022 127.97 128.11 126.57 126.72 617,423 -2.01(-1.56%)
Nov 15, 2022 129.28 129.33 126.13 128.73 678,296 +1.60(+1.26%)
Nov 14, 2022 125.35 129.44 124.43 127.13 666,695 +1.58(+1.26%)
Nov 11, 2022 127.47 128.33 123.56 125.55 880,030 -0.90(-0.71%)
Nov 10, 2022 129.16 129.78 126.14 126.45 839,542 +0.58(+0.46%)
Nov 09, 2022 126.48 128.03 125.62 125.87 605,375 -1.28(-1.01%)
Nov 08, 2022 125.01 127.97 124.02 127.15 673,790 +2.68(+2.15%)
Nov 07, 2022 124.64 125.32 123.36 124.47 610,082 -0.03(-0.02%)
Nov 04, 2022 125.42 125.64 121.67 124.50 930,820 +1.16(+0.94%)
Nov 03, 2022 117.78 124.85 117.58 123.34 1,395,433 +3.47(+2.89%)
Nov 02, 2022 122.82 124.50 119.00 119.87 1,918,700 +0.29(+0.24%)
Nov 01, 2022 119.48 119.80 117.68 119.58 1,102,100 +0.68(+0.57%)
Oct 31, 2022 117.61 119.38 116.64 118.90 949,865 +0.94(+0.80%)
Oct 28, 2022 118.66 119.53 116.49 117.96 927,290 -0.59(-0.50%)
Oct 27, 2022 118.70 119.47 117.95 118.55 673,394 +0.15(+0.13%)
Oct 26, 2022 119.14 119.59 117.79 118.40 808,658 -0.25(-0.21%)
Oct 25, 2022 115.40 119.36 115.02 118.65 1,252,175 +2.95(+2.55%)
Oct 24, 2022 117.35 117.87 115.30 115.70 1,047,703 -1.50(-1.28%)
Oct 21, 2022 115.21 117.53 113.95 117.20 1,179,339 +1.85(+1.60%)
Oct 20, 2022 117.45 118.02 114.45 115.35 917,372 -1.32(-1.13%)
Oct 19, 2022 117.23 118.70 115.64 116.67 694,513 -1.02(-0.87%)
Oct 18, 2022 117.17 118.55 115.89 117.69 831,256 +3.24(+2.83%)
Oct 17, 2022 112.81 114.73 112.58 114.45 821,998 +3.61(+3.26%)
Oct 14, 2022 117.17 117.51 110.47 110.84 844,301 -5.68(-4.87%)
Oct 13, 2022 112.50 117.34 112.03 116.52 954,282 +1.82(+1.59%)
Oct 12, 2022 112.75 115.40 112.03 114.70 1,404,943 +2.28(+2.03%)
Oct 11, 2022 111.87 114.65 111.67 112.42 745,779 +0.00(+0.00%)
Oct 10, 2022 111.31 113.19 110.97 112.42 589,268 +1.66(+1.50%)
Oct 07, 2022 111.29 112.00 109.47 110.76 642,440 -1.21(-1.08%)
Oct 06, 2022 111.47 113.32 111.11 111.97 826,073 -0.07(-0.06%)
Oct 05, 2022 111.34 112.60 110.33 112.04 884,352 -0.40(-0.36%)
Oct 04, 2022 110.91 113.25 110.21 112.44 1,136,758 +3.33(+3.05%)
Oct 03, 2022 107.56 109.77 107.34 109.11 1,079,070 +3.41(+3.23%)
Sep 30, 2022 106.02 107.34 105.47 105.70 1,387,688 -0.61(-0.57%)
Sep 29, 2022 107.24 107.24 105.32 106.31 916,452 -1.54(-1.43%)
Sep 28, 2022 104.86 108.44 104.44 107.85 1,308,208 +3.36(+3.22%)
Sep 27, 2022 104.40 105.90 103.63 104.49 1,146,710 +1.70(+1.66%)
Sep 26, 2022 103.79 106.46 102.55 102.78 987,107 -1.50(-1.44%)
Sep 23, 2022 104.68 105.08 102.74 104.29 962,298 -2.37(-2.22%)
Sep 22, 2022 105.60 107.51 104.65 106.66 1,049,284 +1.47(+1.40%)
Sep 21, 2022 106.81 108.01 105.17 105.18 689,124 -0.62(-0.58%)
Sep 20, 2022 105.79 106.55 104.90 105.80 498,485 -1.28(-1.20%)
Sep 19, 2022 103.68 107.31 103.30 107.08 829,418 +1.72(+1.63%)
Sep 16, 2022 105.70 106.44 104.16 105.36 1,184,006 -2.36(-2.19%)
Sep 15, 2022 110.13 110.71 107.29 107.72 629,656 -2.73(-2.47%)
Sep 14, 2022 109.69 110.57 108.21 110.45 702,774 +0.65(+0.59%)
Sep 13, 2022 110.14 112.56 109.46 109.80 649,123 -2.71(-2.41%)
Sep 12, 2022 112.79 112.79 111.02 112.51 675,178 +0.36(+0.32%)
Sep 09, 2022 110.81 112.84 110.03 112.15 786,276 +2.71(+2.47%)
Sep 08, 2022 106.81 109.68 106.38 109.44 530,530 +1.36(+1.26%)
Sep 07, 2022 104.14 108.53 103.86 108.08 448,734 +3.56(+3.41%)
Sep 06, 2022 106.54 107.28 103.99 104.52 563,751 -1.40(-1.32%)
Sep 02, 2022 107.47 108.09 105.43 105.92 665,389 -0.38(-0.36%)
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.