Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 166.04 166.23 164.25 165.71 1,209,750 -0.34(-0.20%)
Dec 29, 2022 168.00 168.54 165.85 166.05 1,479,346 -1.31(-0.78%)
Dec 28, 2022 169.56 169.93 167.12 167.36 804,725 -1.64(-0.97%)
Dec 27, 2022 170.00 170.31 168.79 169.00 890,316 -1.01(-0.59%)
Dec 23, 2022 169.21 170.44 168.84 170.01 528,081 +0.74(+0.44%)
Dec 22, 2022 169.33 171.06 168.08 169.27 962,441 -0.05(-0.03%)
Dec 21, 2022 168.25 169.83 167.03 169.32 1,159,145 +1.94(+1.16%)
Dec 20, 2022 167.55 168.61 167.04 167.38 1,078,811 +0.16(+0.10%)
Dec 19, 2022 167.02 168.75 166.35 167.22 1,476,479 +0.43(+0.26%)
Dec 16, 2022 165.05 167.07 164.45 166.79 2,910,017 +1.19(+0.72%)
Dec 15, 2022 164.34 165.79 163.74 165.60 1,848,029 +0.33(+0.20%)
Dec 14, 2022 165.47 166.40 164.25 165.27 2,024,486 +0.24(+0.15%)
Dec 13, 2022 167.92 167.92 164.23 165.03 1,735,504 -2.17(-1.30%)
Dec 12, 2022 165.99 167.20 165.04 167.20 1,401,736 +1.87(+1.13%)
Dec 09, 2022 165.51 166.93 164.52 165.33 2,979,510 -5.13(-3.01%)
Dec 08, 2022 171.02 171.69 169.63 170.46 882,190 +0.17(+0.10%)
Dec 07, 2022 170.01 171.78 169.76 170.29 1,224,432 +0.97(+0.57%)
Dec 06, 2022 171.36 172.00 168.54 169.32 953,510 -1.96(-1.14%)
Dec 05, 2022 173.17 173.17 170.89 171.28 1,336,710 -2.71(-1.56%)
Dec 02, 2022 171.41 174.63 171.19 173.99 1,529,904 +2.36(+1.38%)
Dec 01, 2022 170.99 172.17 169.79 171.63 1,144,790 +0.94(+0.55%)
Nov 30, 2022 167.18 171.24 166.80 170.69 2,275,792 +2.79(+1.66%)
Nov 29, 2022 167.03 168.60 166.47 167.90 1,680,389 +0.73(+0.44%)
Nov 28, 2022 167.13 168.60 166.90 167.17 1,674,053 -0.53(-0.32%)
Nov 25, 2022 166.58 167.92 165.96 167.70 914,962 +2.17(+1.31%)
Nov 23, 2022 164.93 166.25 164.16 165.53 916,086 +0.82(+0.50%)
Nov 22, 2022 162.42 165.49 161.99 164.71 1,268,823 +4.41(+2.75%)
Nov 21, 2022 162.00 163.16 159.82 160.30 1,405,213 -1.70(-1.05%)
Nov 18, 2022 160.00 162.00 159.11 162.00 1,579,679 +3.08(+1.94%)
Nov 17, 2022 155.00 158.98 154.91 158.92 1,659,071 +3.12(+2.00%)
Nov 16, 2022 153.72 156.68 153.72 155.80 1,213,684 +3.02(+1.98%)
Nov 15, 2022 154.82 156.27 151.70 152.78 1,641,287 -1.95(-1.26%)
Nov 14, 2022 153.00 156.84 153.00 154.73 2,006,766 +1.72(+1.12%)
Nov 11, 2022 155.52 155.85 147.10 153.01 2,944,520 -1.99(-1.28%)
Nov 10, 2022 161.20 161.34 153.78 155.00 4,479,258 -3.19(-2.02%)
Nov 09, 2022 159.66 162.39 157.81 158.19 1,980,689 -1.47(-0.92%)
Nov 08, 2022 154.91 160.15 154.91 159.66 8,144,932 -2.35(-1.45%)
Nov 07, 2022 161.94 163.61 160.55 162.01 1,391,146 +0.37(+0.23%)
Nov 04, 2022 159.97 167.29 159.30 161.64 2,719,348 +3.80(+2.41%)
Nov 03, 2022 152.99 159.52 150.85 157.84 1,748,556 +3.03(+1.96%)
Nov 02, 2022 155.97 158.24 154.77 154.81 1,196,084 -1.51(-0.97%)
Nov 01, 2022 157.37 157.55 154.74 156.32 1,154,005 -0.90(-0.57%)
Oct 31, 2022 158.38 159.45 156.41 157.22 1,045,505 -2.09(-1.31%)
Oct 28, 2022 156.31 159.40 156.07 159.31 848,258 +3.41(+2.19%)
Oct 27, 2022 155.35 158.11 155.35 155.90 985,664 +1.21(+0.78%)
Oct 26, 2022 153.97 155.35 153.83 154.69 909,823 +1.92(+1.26%)
Oct 25, 2022 149.04 152.89 148.81 152.77 1,078,208 +2.67(+1.78%)
Oct 24, 2022 149.19 150.73 148.11 150.10 1,177,089 +2.37(+1.60%)
Oct 21, 2022 142.47 148.39 142.47 147.73 1,538,314 +4.96(+3.47%)
Oct 20, 2022 143.33 143.33 141.58 142.77 877,580 -0.22(-0.15%)
Oct 19, 2022 143.90 144.84 141.82 142.99 569,848 -1.00(-0.69%)
Oct 18, 2022 144.22 145.25 143.15 143.99 836,528 +1.61(+1.13%)
Oct 17, 2022 141.45 143.48 141.45 142.38 961,727 +1.78(+1.27%)
Oct 14, 2022 143.31 143.70 139.75 140.60 731,089 -1.45(-1.02%)
Oct 13, 2022 136.85 142.56 136.07 142.05 1,007,057 +3.11(+2.24%)
Oct 12, 2022 142.74 143.29 138.84 138.94 1,418,710 -2.77(-1.95%)
Oct 11, 2022 139.37 143.26 139.37 141.71 1,582,624 +4.09(+2.97%)
Oct 10, 2022 137.68 139.13 137.10 137.62 1,024,939 +0.27(+0.20%)
Oct 07, 2022 138.80 139.27 136.87 137.35 1,034,599 -2.56(-1.83%)
Oct 06, 2022 142.14 142.38 139.62 139.91 938,767 -2.54(-1.78%)
Oct 05, 2022 141.84 143.52 141.10 142.45 728,031 -0.28(-0.20%)
Oct 04, 2022 140.02 142.85 139.57 142.73 1,074,400 +3.42(+2.45%)
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.