Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 132.15 133.12 130.76 132.32 65,770 -0.38(-0.29%)
Dec 29, 2022 131.82 133.72 130.58 132.70 64,591 +2.23(+1.71%)
Dec 28, 2022 134.88 137.04 130.46 130.47 63,860 -4.82(-3.56%)
Dec 27, 2022 136.19 137.36 134.36 135.29 64,995 -1.61(-1.18%)
Dec 23, 2022 134.07 137.82 133.53 136.90 29,634 +3.20(+2.39%)
Dec 22, 2022 135.19 136.81 131.70 133.70 70,742 -2.21(-1.63%)
Dec 21, 2022 137.11 138.25 135.18 135.91 64,145 +0.08(+0.06%)
Dec 20, 2022 134.06 136.07 133.00 135.83 57,026 +1.63(+1.21%)
Dec 19, 2022 135.76 136.77 131.83 134.20 71,283 -0.63(-0.47%)
Dec 16, 2022 137.65 139.30 132.25 134.83 157,061 -4.58(-3.29%)
Dec 15, 2022 138.00 140.61 135.75 139.41 85,651 +0.86(+0.62%)
Dec 14, 2022 139.99 142.40 137.57 138.55 61,423 -1.44(-1.03%)
Dec 13, 2022 143.27 143.84 138.61 139.99 109,854 -0.11(-0.08%)
Dec 12, 2022 143.46 143.46 138.86 140.10 67,383 -3.07(-2.14%)
Dec 09, 2022 146.16 147.25 141.90 143.17 87,519 -4.36(-2.96%)
Dec 08, 2022 148.55 151.31 145.46 147.53 58,365 -0.22(-0.15%)
Dec 07, 2022 146.49 150.92 144.88 147.75 70,565 +1.89(+1.30%)
Dec 06, 2022 146.77 147.77 144.32 145.86 56,656 +0.04(+0.03%)
Dec 05, 2022 144.19 146.08 141.80 145.82 71,781 -0.34(-0.23%)
Dec 02, 2022 143.52 146.31 141.00 146.16 68,054 +1.19(+0.82%)
Dec 01, 2022 144.38 146.36 141.75 144.97 61,401 +0.46(+0.32%)
Nov 30, 2022 140.34 145.16 138.65 144.51 88,272 +5.04(+3.61%)
Nov 29, 2022 140.71 141.56 138.69 139.47 53,953 -1.61(-1.14%)
Nov 28, 2022 144.84 146.15 140.60 141.08 44,595 -4.48(-3.08%)
Nov 25, 2022 145.50 148.29 144.50 145.56 18,026 -0.07(-0.05%)
Nov 23, 2022 147.51 149.30 143.51 145.63 42,061 -1.17(-0.80%)
Nov 22, 2022 148.64 148.74 145.88 146.80 52,366 +0.04(+0.03%)
Nov 21, 2022 145.22 147.78 143.44 146.76 50,872 +1.09(+0.75%)
Nov 18, 2022 148.25 148.38 143.56 145.67 75,719 -0.09(-0.06%)
Nov 17, 2022 144.83 146.86 143.86 145.76 58,517 -1.78(-1.21%)
Nov 16, 2022 150.95 152.66 143.91 147.54 54,892 -5.52(-3.61%)
Nov 15, 2022 152.17 154.97 150.29 153.06 62,198 +2.61(+1.73%)
Nov 14, 2022 146.81 154.41 146.81 150.45 92,752 +2.87(+1.94%)
Nov 11, 2022 149.02 152.45 145.89 147.58 58,428 -0.51(-0.34%)
Nov 10, 2022 145.56 148.50 142.95 148.09 102,454 +6.31(+4.45%)
Nov 09, 2022 145.91 145.91 140.63 141.78 84,394 -5.79(-3.92%)
Nov 08, 2022 144.35 149.55 143.22 147.57 58,034 +3.70(+2.57%)
Nov 07, 2022 139.93 146.73 139.93 143.87 52,026 +4.23(+3.03%)
Nov 04, 2022 135.22 143.81 125.47 139.64 93,791 -2.27(-1.60%)
Nov 03, 2022 139.77 144.30 139.74 141.91 53,363 +0.25(+0.18%)
Nov 02, 2022 145.25 141.66 55,082 -2.83(-1.96%)
Nov 01, 2022 146.13 146.89 143.63 144.49 62,179 -0.46(-0.32%)
Oct 31, 2022 147.54 148.38 144.20 144.95 62,816 -2.76(-1.87%)
Oct 28, 2022 145.43 149.31 143.00 147.71 57,115 +3.19(+2.21%)
Oct 27, 2022 143.77 146.16 142.32 144.52 33,322 +2.44(+1.72%)
Oct 26, 2022 142.00 146.04 141.38 142.08 52,554 +0.16(+0.11%)
Oct 25, 2022 139.57 144.38 139.25 141.92 45,861 +1.37(+0.97%)
Oct 24, 2022 135.24 141.12 133.44 140.55 44,498 +5.02(+3.70%)
Oct 21, 2022 130.97 137.43 129.07 135.53 58,851 +5.66(+4.36%)
Oct 20, 2022 131.48 132.68 128.53 129.87 36,308 -0.67(-0.51%)
Oct 19, 2022 129.53 131.22 128.80 130.54 40,709 -0.69(-0.53%)
Oct 18, 2022 130.41 132.90 130.41 131.23 46,116 +2.19(+1.70%)
Oct 17, 2022 126.97 129.49 126.65 129.04 39,720 +4.72(+3.80%)
Oct 14, 2022 127.83 128.00 122.54 124.32 46,454 -2.14(-1.69%)
Oct 13, 2022 119.50 126.75 118.57 126.46 54,865 +5.28(+4.36%)
Oct 12, 2022 126.62 126.66 120.86 121.18 41,905 -5.61(-4.42%)
Oct 11, 2022 126.44 129.32 125.87 126.79 61,712 -0.63(-0.49%)
Oct 10, 2022 127.66 128.77 126.49 127.42 32,533 +0.22(+0.17%)
Oct 07, 2022 130.68 130.80 125.54 127.20 55,890 -3.84(-2.93%)
Oct 06, 2022 130.03 131.99 129.88 131.04 41,545 +1.08(+0.83%)
Oct 05, 2022 129.50 132.42 129.45 129.96 45,655 -0.44(-0.34%)
Oct 04, 2022 127.00 130.50 126.86 130.40 56,801 +4.30(+3.41%)
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.