Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 151.18 153.46 148.96 153.46 12,963,462 +2.84(+1.88%)
Nov 29, 2022 150.72 151.79 149.68 150.62 3,874,320 -0.22(-0.15%)
Nov 28, 2022 152.33 153.03 150.27 150.84 4,099,307 -1.13(-0.75%)
Nov 25, 2022 151.94 153.05 151.61 151.97 2,004,265 +0.22(+0.14%)
Nov 23, 2022 152.28 153.23 151.21 151.75 3,383,326 -0.38(-0.25%)
Nov 22, 2022 150.13 152.22 150.01 152.13 5,620,519 +2.55(+1.71%)
Nov 21, 2022 147.95 151.03 147.03 149.58 6,819,020 +2.03(+1.37%)
Nov 18, 2022 146.31 148.18 146.31 147.55 5,977,700 +2.68(+1.85%)
Nov 17, 2022 143.74 145.74 142.78 144.87 5,324,450 +0.28(+0.19%)
Nov 16, 2022 146.09 149.18 143.98 144.59 7,730,236 -1.11(-0.76%)
Nov 15, 2022 146.04 146.07 142.77 145.71 6,206,694 +1.24(+0.86%)
Nov 14, 2022 143.74 147.13 143.74 144.47 7,432,571 +1.50(+1.05%)
Nov 11, 2022 142.37 143.31 138.76 142.96 7,128,110 +0.42(+0.29%)
Nov 10, 2022 143.44 143.44 140.67 142.54 5,889,639 +2.00(+1.42%)
Nov 09, 2022 141.47 143.35 139.99 140.54 4,810,463 -0.87(-0.61%)
Nov 08, 2022 141.70 144.36 140.87 141.41 4,869,406 +0.41(+0.29%)
Nov 07, 2022 138.32 141.67 137.76 141.00 4,520,625 +2.69(+1.94%)
Nov 04, 2022 138.38 138.60 136.22 138.32 4,856,570 +0.82(+0.59%)
Nov 03, 2022 137.10 138.45 136.18 137.50 4,044,674 -0.09(-0.07%)
Nov 02, 2022 139.98 137.56 137.59 5,614,361 -2.28(-1.63%)
Nov 01, 2022 139.63 140.62 137.62 139.87 6,671,081 +0.49(+0.35%)
Oct 31, 2022 138.21 139.75 137.18 139.38 9,043,138 -1.15(-0.82%)
Oct 28, 2022 138.94 141.84 135.52 140.54 11,356,447 -5.61(-3.84%)
Oct 27, 2022 146.39 146.61 144.77 146.14 7,194,629 +0.94(+0.65%)
Oct 26, 2022 143.77 145.56 143.48 145.20 4,966,184 +2.56(+1.80%)
Oct 25, 2022 140.94 143.38 140.23 142.64 5,492,605 -1.02(-0.71%)
Oct 24, 2022 141.58 144.27 141.57 143.66 5,398,421 +3.65(+2.60%)
Oct 21, 2022 136.47 140.67 135.60 140.01 5,709,533 +3.93(+2.89%)
Oct 20, 2022 136.30 137.13 135.60 136.08 4,075,387 -0.19(-0.14%)
Oct 19, 2022 137.86 138.48 135.49 136.27 3,501,224 -1.40(-1.02%)
Oct 18, 2022 138.27 138.88 136.65 137.67 3,718,502 +0.18(+0.13%)
Oct 17, 2022 135.81 137.98 135.29 137.49 4,217,814 +1.40(+1.03%)
Oct 14, 2022 135.77 137.56 135.39 136.09 5,556,970 +0.02(+0.01%)
Oct 13, 2022 130.15 136.32 129.74 136.07 5,337,984 +4.14(+3.14%)
Oct 12, 2022 133.49 134.83 131.88 131.93 4,805,998 -1.44(-1.08%)
Oct 11, 2022 130.08 135.42 130.08 133.37 6,021,149 +3.02(+2.31%)
Oct 10, 2022 131.03 131.56 129.00 130.35 4,064,644 -0.42(-0.32%)
Oct 07, 2022 131.01 132.00 129.64 130.78 4,932,539 -1.44(-1.09%)
Oct 06, 2022 134.58 134.77 131.85 132.22 5,437,592 -2.87(-2.12%)
Oct 05, 2022 133.33 136.16 132.99 135.09 5,069,396 +1.26(+0.94%)
Oct 04, 2022 131.20 134.51 129.84 133.82 7,015,938 +3.46(+2.65%)
Oct 03, 2022 128.06 130.82 127.52 130.36 7,891,203 +3.87(+3.06%)
Sep 30, 2022 134.02 134.14 126.38 126.49 16,296,302 -8.02(-5.96%)
Sep 29, 2022 136.52 136.90 133.67 134.51 5,845,436 -1.77(-1.30%)
Sep 28, 2022 135.93 136.96 134.42 136.28 5,545,612 +2.71(+2.03%)
Sep 27, 2022 134.39 137.17 133.16 133.57 5,940,760 +0.48(+0.36%)
Sep 26, 2022 133.91 134.59 132.05 133.09 6,045,265 -1.74(-1.29%)
Sep 23, 2022 133.90 135.17 132.85 134.83 6,102,565 +0.05(+0.03%)
Sep 22, 2022 132.15 136.15 131.95 134.78 6,536,773 +2.54(+1.92%)
Sep 21, 2022 133.97 135.37 132.22 132.24 5,385,779 -1.38(-1.03%)
Sep 20, 2022 133.66 134.29 132.30 133.62 4,809,576 -0.84(-0.62%)
Sep 19, 2022 135.38 135.59 133.30 134.46 5,350,217 -1.32(-0.97%)
Sep 16, 2022 135.15 136.52 133.23 135.77 14,735,039 +1.46(+1.09%)
Sep 15, 2022 131.94 135.62 131.37 134.31 6,808,285 +2.79(+2.12%)
Sep 14, 2022 131.17 132.36 130.32 131.52 4,964,267 +0.96(+0.74%)
Sep 13, 2022 132.47 133.77 129.58 130.56 6,573,829 -3.50(-2.61%)
Sep 12, 2022 132.90 134.65 132.25 134.06 5,239,766 +0.77(+0.58%)
Sep 09, 2022 132.32 133.99 132.04 133.29 4,697,819 +0.85(+0.64%)
Sep 08, 2022 131.61 132.49 130.68 132.44 4,231,768 +1.71(+1.30%)
Sep 07, 2022 129.64 131.04 127.56 130.73 4,393,428 +1.06(+0.81%)
Sep 06, 2022 129.40 131.34 128.40 129.68 5,104,080 +1.23(+0.96%)
Sep 02, 2022 130.69 131.38 128.00 128.44 3,831,653 -2.04(-1.57%)
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.