Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 124.80 128.00 124.34 126.10 53,017 +2.28(+1.84%)
Sep 30, 2022 121.53 125.87 121.53 123.82 72,906 +2.27(+1.87%)
Sep 29, 2022 123.45 123.45 120.59 121.55 42,686 -3.42(-2.74%)
Sep 28, 2022 121.75 126.39 120.58 124.97 47,235 +3.28(+2.70%)
Sep 27, 2022 121.95 124.07 120.18 121.69 38,244 +0.33(+0.27%)
Sep 26, 2022 118.85 122.12 118.85 121.36 46,236 +1.83(+1.53%)
Sep 23, 2022 124.09 124.98 115.39 119.53 89,947 -6.27(-4.98%)
Sep 22, 2022 132.94 132.94 125.75 125.80 54,658 -8.09(-6.04%)
Sep 21, 2022 134.48 137.01 133.04 133.89 40,733 -0.40(-0.30%)
Sep 20, 2022 134.10 134.56 132.11 134.29 31,928 -1.26(-0.93%)
Sep 19, 2022 131.45 135.79 131.45 135.55 38,600 +2.61(+1.96%)
Sep 16, 2022 131.96 133.55 131.39 132.94 147,066 -0.11(-0.08%)
Sep 15, 2022 135.98 137.45 132.38 133.05 43,698 -4.32(-3.14%)
Sep 14, 2022 135.28 139.17 127.54 137.37 72,249 +0.52(+0.38%)
Sep 13, 2022 139.19 140.83 136.73 136.85 49,373 -4.67(-3.30%)
Sep 12, 2022 142.25 142.25 139.01 141.52 60,925 -0.76(-0.53%)
Sep 09, 2022 141.36 142.62 140.62 142.28 42,145 +2.31(+1.65%)
Sep 08, 2022 139.01 141.27 139.01 139.97 39,974 +0.31(+0.22%)
Sep 07, 2022 136.37 139.67 135.00 139.66 59,440 +2.87(+2.10%)
Sep 06, 2022 135.28 137.47 132.83 136.79 61,197 +1.73(+1.28%)
Sep 02, 2022 135.88 138.84 133.93 135.06 65,222 -0.21(-0.16%)
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.