Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 172.53 174.26 166.15 170.68 67,879 -3.88(-2.22%)
Dec 29, 2022 175.03 178.13 174.20 174.56 24,359 +0.82(+0.47%)
Dec 28, 2022 174.45 178.51 173.50 173.74 27,760 -0.71(-0.41%)
Dec 27, 2022 171.96 175.31 171.51 174.45 34,437 -2.73(-1.54%)
Dec 23, 2022 176.29 177.53 174.27 177.18 18,317 +0.89(+0.50%)
Dec 22, 2022 174.81 176.35 171.19 176.29 31,317 -0.71(-0.40%)
Dec 21, 2022 175.64 181.62 175.64 177.00 42,027 +0.65(+0.37%)
Dec 20, 2022 173.92 177.71 170.95 176.35 52,220 +2.84(+1.64%)
Dec 19, 2022 173.32 179.49 171.01 173.50 74,631 -1.96(-1.11%)
Dec 16, 2022 168.40 175.93 167.75 175.46 289,977 +3.56(+2.07%)
Dec 15, 2022 166.51 173.03 166.15 171.90 66,562 +2.02(+1.19%)
Dec 14, 2022 169.00 171.55 166.69 169.89 49,765 -0.77(-0.45%)
Dec 13, 2022 177.65 180.85 168.10 170.66 65,445 +2.55(+1.52%)
Dec 12, 2022 164.73 169.21 162.36 168.11 50,837 +3.85(+2.35%)
Dec 09, 2022 164.67 169.47 160.64 164.25 56,147 -2.02(-1.21%)
Dec 08, 2022 171.84 175.99 164.61 166.27 120,279 -5.33(-3.11%)
Dec 07, 2022 167.99 174.81 166.80 171.60 67,263 +1.96(+1.15%)
Dec 06, 2022 174.75 174.75 167.10 169.65 29,683 -5.10(-2.92%)
Dec 05, 2022 172.02 182.07 171.43 174.75 51,054 +0.89(+0.51%)
Dec 02, 2022 167.04 174.15 164.97 173.86 32,462 +2.67(+1.56%)
Dec 01, 2022 176.17 180.02 168.34 171.19 33,599 -3.79(-2.17%)
Nov 30, 2022 167.69 175.75 163.72 174.98 75,697 +42.72(+32.30%)
Nov 29, 2022 133.28 137.34 131.76 132.26 98,829 +0.09(+0.07%)
Nov 28, 2022 137.85 139.33 131.53 132.17 75,229 -7.66(-5.48%)
Nov 25, 2022 141.54 142.93 139.47 139.84 13,996 -1.71(-1.21%)
Nov 23, 2022 143.34 145.19 140.81 141.54 71,163 -3.32(-2.29%)
Nov 22, 2022 139.33 144.87 138.22 144.87 41,691 +6.55(+4.74%)
Nov 21, 2022 137.34 138.73 135.13 138.31 24,370 -0.09(-0.07%)
Nov 18, 2022 139.74 141.13 135.77 138.40 35,580 +2.95(+2.18%)
Nov 17, 2022 138.17 138.17 131.94 135.45 55,465 -6.42(-4.52%)
Nov 16, 2022 142.74 143.67 141.59 141.87 46,686 -2.31(-1.60%)
Nov 15, 2022 145.97 147.75 142.51 144.18 42,491 +2.40(+1.69%)
Nov 14, 2022 148.01 148.01 140.62 141.77 38,176 -8.31(-5.54%)
Nov 11, 2022 152.35 155.72 148.19 150.08 48,133 -0.51(-0.34%)
Nov 10, 2022 136.37 151.10 136.00 150.59 69,478 +22.85(+17.89%)
Nov 09, 2022 133.00 135.22 127.14 127.74 49,688 -6.65(-4.95%)
Nov 08, 2022 135.36 137.71 131.20 134.39 32,529 -0.32(-0.24%)
Nov 07, 2022 135.31 137.25 131.99 134.71 26,981 -0.28(-0.21%)
Nov 04, 2022 132.08 136.93 130.58 134.99 36,485 +3.05(+2.31%)
Nov 03, 2022 128.25 133.05 125.52 131.94 31,049 +0.88(+0.67%)
Nov 02, 2022 139.47 140.39 130.09 131.06 41,644 -10.34(-7.31%)
Nov 01, 2022 145.47 145.47 137.11 141.41 52,190 +6.37(+4.72%)
Oct 31, 2022 133.60 135.36 131.25 135.03 38,148 +0.42(+0.31%)
Oct 28, 2022 128.94 135.62 128.89 134.62 39,801 +4.25(+3.26%)
Oct 27, 2022 129.63 131.94 128.71 130.37 44,904 +1.80(+1.40%)
Oct 26, 2022 128.25 130.97 127.74 128.57 33,657 +0.28(+0.22%)
Oct 25, 2022 119.11 128.53 119.11 128.29 61,929 +8.96(+7.50%)
Oct 24, 2022 118.97 119.89 116.20 119.34 35,969 +0.00(+0.00%)
Oct 21, 2022 115.41 119.34 112.92 119.34 69,612 +5.36(+4.70%)
Oct 20, 2022 115.83 120.08 113.38 113.98 88,423 -1.80(-1.56%)
Oct 19, 2022 117.72 118.88 113.66 115.78 44,559 -3.88(-3.24%)
Oct 18, 2022 122.43 124.78 118.00 119.66 41,592 +0.23(+0.19%)
Oct 17, 2022 119.06 121.78 117.68 119.43 153,025 +4.43(+3.85%)
Oct 14, 2022 119.11 120.58 113.98 115.00 121,082 -3.00(-2.54%)
Oct 13, 2022 111.21 118.74 110.43 118.00 155,080 +3.83(+3.36%)
Oct 12, 2022 113.29 114.86 111.58 114.17 140,692 +0.78(+0.69%)
Oct 11, 2022 111.21 114.31 109.16 113.38 126,421 +1.94(+1.74%)
Oct 10, 2022 112.50 114.26 111.03 111.44 72,955 -0.51(-0.45%)
Oct 07, 2022 120.81 120.81 110.80 111.95 387,865 -10.71(-8.73%)
Oct 06, 2022 127.37 129.31 122.15 122.66 42,138 -5.22(-4.08%)
Oct 05, 2022 129.96 130.46 124.32 127.88 71,867 -5.22(-3.92%)
Oct 04, 2022 129.31 133.79 129.31 133.09 119,782 +6.28(+4.95%)
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.