Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 158.60 160.35 157.03 160.23 1,657,884 +0.05(+0.03%)
Dec 29, 2022 158.81 160.96 157.75 160.18 2,199,916 +3.61(+2.31%)
Dec 28, 2022 157.75 159.78 156.38 156.56 1,535,455 -1.88(-1.18%)
Dec 27, 2022 159.78 159.78 157.41 158.44 1,977,906 -1.60(-1.00%)
Dec 23, 2022 158.93 160.31 157.51 160.04 1,533,846 +0.09(+0.06%)
Dec 22, 2022 161.01 161.01 157.33 159.95 3,043,766 -3.57(-2.18%)
Dec 21, 2022 161.55 163.95 161.39 163.52 2,233,127 +3.00(+1.87%)
Dec 20, 2022 159.92 161.97 159.77 160.52 2,152,203 -0.79(-0.49%)
Dec 19, 2022 163.56 163.61 159.95 161.31 2,684,028 -1.64(-1.01%)
Dec 16, 2022 161.45 163.37 160.27 162.95 7,587,797 +0.71(+0.44%)
Dec 15, 2022 165.30 165.83 161.65 162.24 4,079,539 -5.46(-3.26%)
Dec 14, 2022 171.79 172.75 166.17 167.70 3,278,496 -3.72(-2.17%)
Dec 13, 2022 173.88 175.78 169.65 171.42 4,891,505 +3.13(+1.86%)
Dec 12, 2022 165.25 168.34 163.85 168.29 3,036,564 +3.53(+2.14%)
Dec 09, 2022 164.56 166.41 164.01 164.77 2,574,616 -0.96(-0.58%)
Dec 08, 2022 163.20 165.86 162.07 165.73 2,903,648 +3.56(+2.20%)
Dec 07, 2022 162.43 164.57 161.18 162.16 1,926,309 -0.49(-0.30%)
Dec 06, 2022 163.86 164.54 161.47 162.65 3,656,916 -1.30(-0.79%)
Dec 05, 2022 163.97 164.98 162.91 163.95 2,677,843 -0.77(-0.47%)
Dec 02, 2022 163.32 164.88 161.41 164.72 3,127,728 -2.04(-1.22%)
Dec 01, 2022 168.44 168.44 165.09 166.76 3,312,525 -0.42(-0.25%)
Nov 30, 2022 160.03 167.45 158.22 167.18 5,548,942 +7.80(+4.89%)
Nov 29, 2022 160.23 160.47 157.94 159.38 2,761,781 -0.12(-0.07%)
Nov 28, 2022 160.35 162.70 158.06 159.50 4,021,514 -3.00(-1.84%)
Nov 25, 2022 164.39 164.84 162.39 162.49 1,746,709 -2.05(-1.25%)
Nov 23, 2022 164.69 168.53 163.09 164.54 3,960,878 +0.75(+0.46%)
Nov 22, 2022 160.63 164.20 158.23 163.80 5,902,312 +8.94(+5.77%)
Nov 21, 2022 156.73 157.55 154.77 154.86 6,451,907 -2.54(-1.61%)
Nov 18, 2022 159.06 159.37 156.54 157.40 4,130,283 +0.37(+0.24%)
Nov 17, 2022 154.09 157.24 153.74 157.03 2,915,634 +0.19(+0.12%)
Nov 16, 2022 157.44 157.65 155.82 156.83 3,968,152 -3.79(-2.36%)
Nov 15, 2022 162.85 163.24 158.09 160.62 4,275,757 +3.80(+2.42%)
Nov 14, 2022 158.63 162.22 156.42 156.82 4,390,498 -2.72(-1.71%)
Nov 11, 2022 155.01 160.35 154.93 159.55 3,302,355 +3.59(+2.30%)
Nov 10, 2022 151.62 156.34 150.25 155.96 5,775,565 +11.81(+8.19%)
Nov 09, 2022 145.04 146.69 143.53 144.15 3,800,830 -2.73(-1.86%)
Nov 08, 2022 146.98 151.32 145.90 146.88 5,108,819 +2.05(+1.42%)
Nov 07, 2022 141.80 145.09 139.92 144.83 4,094,225 +4.51(+3.22%)
Nov 04, 2022 138.40 141.40 137.23 140.32 5,145,927 +6.10(+4.54%)
Nov 03, 2022 135.56 137.13 134.00 134.22 3,811,230 -3.13(-2.28%)
Nov 02, 2022 141.44 143.74 137.14 137.35 3,421,836 -3.36(-2.39%)
Nov 01, 2022 141.12 141.90 139.38 140.72 2,388,470 +2.02(+1.46%)
Oct 31, 2022 139.85 139.92 136.74 138.70 3,165,435 -2.20(-1.56%)
Oct 28, 2022 137.61 141.97 137.27 140.89 3,580,527 +4.09(+2.99%)
Oct 27, 2022 138.57 139.41 136.19 136.81 4,798,596 -0.68(-0.50%)
Oct 26, 2022 138.84 141.64 136.67 137.49 6,916,938 -4.85(-3.41%)
Oct 25, 2022 141.07 143.45 140.44 142.34 3,747,662 +1.79(+1.27%)
Oct 24, 2022 140.99 142.84 138.46 140.55 3,428,870 -2.00(-1.41%)
Oct 21, 2022 138.03 143.36 137.07 142.56 3,714,608 +4.39(+3.17%)
Oct 20, 2022 138.52 142.71 137.36 138.17 3,435,615 +0.73(+0.53%)
Oct 19, 2022 136.89 139.04 135.43 137.44 2,535,165 +0.22(+0.16%)
Oct 18, 2022 140.66 141.22 135.51 137.22 3,373,412 +1.93(+1.42%)
Oct 17, 2022 136.20 137.39 133.96 135.29 5,182,367 +2.32(+1.75%)
Oct 14, 2022 140.64 140.96 132.74 132.97 5,111,104 -5.85(-4.22%)
Oct 13, 2022 130.99 139.98 129.81 138.82 5,183,123 +4.05(+3.00%)
Oct 12, 2022 135.21 136.47 134.59 134.78 2,613,142 -0.20(-0.15%)
Oct 11, 2022 135.82 137.19 133.19 134.98 4,869,569 -2.04(-1.49%)
Oct 10, 2022 141.15 141.48 135.09 137.02 3,937,076 -3.91(-2.77%)
Oct 07, 2022 143.61 144.54 140.16 140.93 4,474,330 -5.88(-4.01%)
Oct 06, 2022 147.17 149.39 146.57 146.82 2,350,876 -0.90(-0.61%)
Oct 05, 2022 145.00 148.75 144.75 147.71 3,138,383 +1.01(+0.69%)
Oct 04, 2022 144.17 147.57 143.94 146.70 4,300,227 +5.56(+3.94%)
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.