Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 127.71 134.20 127.58 134.18 11,810,887 +6.41(+5.02%)
Nov 29, 2022 128.86 129.25 127.25 127.77 5,860,896 -1.26(-0.98%)
Nov 28, 2022 130.36 131.20 128.51 129.03 6,601,388 -2.82(-2.14%)
Nov 25, 2022 131.73 132.26 131.47 131.85 2,310,918 -0.77(-0.58%)
Nov 23, 2022 131.17 133.02 131.09 132.62 4,803,568 +1.16(+0.89%)
Nov 22, 2022 129.53 131.53 128.60 131.46 4,567,741 +2.50(+1.94%)
Nov 21, 2022 129.62 130.16 128.71 128.96 4,236,426 -1.40(-1.07%)
Nov 18, 2022 131.69 131.73 129.27 130.36 6,035,031 +0.15(+0.11%)
Nov 17, 2022 127.98 130.82 127.93 130.22 4,128,749 +0.17(+0.13%)
Nov 16, 2022 130.84 131.22 129.51 130.05 5,114,782 -1.81(-1.37%)
Nov 15, 2022 133.24 133.78 130.53 131.85 6,442,637 +1.58(+1.21%)
Nov 14, 2022 130.36 131.91 129.65 130.28 7,358,935 -1.12(-0.86%)
Nov 11, 2022 129.07 131.84 128.44 131.40 8,094,677 +2.21(+1.71%)
Nov 10, 2022 125.27 129.33 124.64 129.19 14,147,593 +9.81(+8.22%)
Nov 09, 2022 121.43 121.48 119.20 119.38 6,218,662 -3.19(-2.60%)
Nov 08, 2022 122.41 124.05 120.76 122.57 6,442,627 +1.16(+0.96%)
Nov 07, 2022 119.62 121.60 118.77 121.40 5,286,565 +1.99(+1.67%)
Nov 04, 2022 119.70 120.03 116.67 119.41 9,066,625 +2.14(+1.83%)
Nov 03, 2022 119.13 119.35 117.18 117.27 8,112,482 -3.55(-2.94%)
Nov 02, 2022 125.05 120.78 120.82 9,167,269 -4.32(-3.45%)
Nov 01, 2022 127.77 128.00 124.60 125.14 4,768,615 -1.06(-0.84%)
Oct 31, 2022 126.61 126.96 125.45 126.20 6,733,561 -1.69(-1.32%)
Oct 28, 2022 123.24 128.15 123.24 127.89 7,566,612 +5.33(+4.35%)
Oct 27, 2022 124.43 125.19 122.27 122.56 5,922,664 -1.41(-1.14%)
Oct 26, 2022 123.59 126.58 123.40 123.97 7,696,644 -2.82(-2.23%)
Oct 25, 2022 124.72 126.88 124.72 126.79 5,199,287 +2.38(+1.91%)
Oct 24, 2022 123.24 124.87 121.74 124.41 6,780,954 +1.70(+1.38%)
Oct 21, 2022 119.22 122.97 118.82 122.72 8,676,322 +3.20(+2.67%)
Oct 20, 2022 119.49 122.11 118.93 119.52 6,296,989 +0.07(+0.06%)
Oct 19, 2022 118.75 120.63 118.25 119.45 5,563,835 -0.34(-0.29%)
Oct 18, 2022 121.87 122.30 118.29 119.79 7,087,427 +1.01(+0.85%)
Oct 17, 2022 118.10 119.38 117.78 118.79 7,395,654 +3.51(+3.05%)
Oct 14, 2022 119.58 119.83 115.09 115.27 11,391,061 -3.34(-2.81%)
Oct 13, 2022 111.93 119.23 111.49 118.61 19,312,296 +3.57(+3.11%)
Oct 12, 2022 115.48 116.27 114.84 115.04 7,148,917 -0.35(-0.31%)
Oct 11, 2022 116.52 117.32 114.53 115.39 10,661,674 -1.80(-1.53%)
Oct 10, 2022 119.19 119.36 116.01 117.19 8,471,782 -2.00(-1.68%)
Oct 07, 2022 121.77 121.78 118.55 119.19 7,978,722 -5.11(-4.11%)
Oct 06, 2022 125.00 126.38 124.16 124.30 7,267,683 -1.03(-0.82%)
Oct 05, 2022 123.23 126.24 122.51 125.33 7,395,831 +0.42(+0.33%)
Oct 04, 2022 123.31 125.05 123.22 124.92 9,006,787 +4.06(+3.36%)
Oct 03, 2022 118.16 121.58 117.70 120.86 8,780,564 +3.63(+3.10%)
Sep 30, 2022 119.03 120.80 117.01 117.23 9,885,620 -2.29(-1.92%)
Sep 29, 2022 120.96 121.23 118.11 119.52 15,844,949 -3.20(-2.61%)
Sep 28, 2022 120.62 123.31 119.69 122.72 9,591,812 +1.28(+1.06%)
Sep 27, 2022 122.88 124.04 120.31 121.43 9,481,121 +0.16(+0.13%)
Sep 26, 2022 121.75 123.79 120.93 121.28 8,710,673 -0.85(-0.69%)
Sep 23, 2022 122.62 122.80 120.52 122.12 9,826,731 -1.62(-1.31%)
Sep 22, 2022 124.31 125.10 123.04 123.74 8,123,154 -1.27(-1.02%)
Sep 21, 2022 127.66 129.53 125.00 125.02 8,509,125 -1.98(-1.56%)
Sep 20, 2022 126.56 127.80 125.89 127.00 6,134,961 -0.75(-0.59%)
Sep 19, 2022 125.45 127.87 125.37 127.75 7,950,551 +1.03(+0.82%)
Sep 16, 2022 126.31 126.98 124.91 126.72 10,544,442 -0.71(-0.56%)
Sep 15, 2022 129.38 130.17 126.66 127.42 7,559,383 -3.00(-2.30%)
Sep 14, 2022 130.56 131.38 129.18 130.43 6,718,920 +0.47(+0.36%)
Sep 13, 2022 133.32 134.07 129.60 129.96 10,230,366 -7.28(-5.31%)
Sep 12, 2022 135.91 137.30 135.89 137.24 5,170,240 +2.17(+1.60%)
Sep 09, 2022 133.56 135.44 133.30 135.07 5,799,170 +2.62(+1.98%)
Sep 08, 2022 131.03 133.15 130.44 132.46 5,696,421 +0.45(+0.34%)
Sep 07, 2022 130.18 132.53 129.74 132.00 5,918,896 +2.08(+1.60%)
Sep 06, 2022 130.97 131.53 129.07 129.93 7,613,700 -0.87(-0.66%)
Sep 02, 2022 133.88 134.64 130.10 130.79 8,433,968 -1.72(-1.30%)
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.