Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 164.62 164.81 162.85 164.29 1,220,174 -0.34(-0.20%)
Dec 29, 2022 166.56 167.10 164.43 164.63 1,492,093 -1.30(-0.78%)
Dec 28, 2022 168.11 168.48 165.69 165.93 811,659 -1.63(-0.97%)
Dec 27, 2022 168.55 168.85 167.35 167.56 897,987 -1.00(-0.59%)
Dec 23, 2022 167.76 168.98 167.40 168.56 532,631 +0.73(+0.44%)
Dec 22, 2022 167.88 169.60 166.64 167.82 970,734 -0.05(-0.03%)
Dec 21, 2022 166.81 168.38 165.60 167.87 1,169,133 +1.92(+1.16%)
Dec 20, 2022 166.12 167.17 165.62 165.95 1,088,106 +0.16(+0.10%)
Dec 19, 2022 165.59 167.31 164.93 165.79 1,489,201 +0.43(+0.26%)
Dec 16, 2022 163.64 165.64 163.04 165.37 2,935,091 +1.18(+0.72%)
Dec 15, 2022 162.94 164.37 162.34 164.19 1,863,952 +0.33(+0.20%)
Dec 14, 2022 164.06 164.98 162.85 163.86 2,041,930 +0.24(+0.15%)
Dec 13, 2022 166.49 166.49 162.83 163.62 1,750,458 -2.15(-1.30%)
Dec 12, 2022 164.57 165.77 163.63 165.77 1,413,814 +1.85(+1.13%)
Dec 09, 2022 164.10 165.50 163.12 163.92 3,005,183 -5.09(-3.01%)
Dec 08, 2022 169.56 170.22 168.18 169.00 889,791 +0.17(+0.10%)
Dec 07, 2022 168.56 170.31 168.31 168.84 1,234,982 +0.96(+0.57%)
Dec 06, 2022 169.90 170.53 167.10 167.87 961,726 -1.94(-1.14%)
Dec 05, 2022 171.69 171.69 169.43 169.82 1,348,228 -2.69(-1.56%)
Dec 02, 2022 169.95 173.14 169.73 172.50 1,543,086 +2.34(+1.38%)
Dec 01, 2022 169.53 170.70 168.34 170.16 1,154,654 +0.93(+0.55%)
Nov 30, 2022 165.75 169.78 165.38 169.23 2,295,401 +2.77(+1.66%)
Nov 29, 2022 165.60 167.16 165.05 166.47 1,694,868 +0.72(+0.44%)
Nov 28, 2022 165.70 167.16 165.47 165.74 1,688,477 -0.53(-0.32%)
Nov 25, 2022 165.16 166.49 164.54 166.27 922,845 +2.15(+1.31%)
Nov 23, 2022 163.52 164.83 162.76 164.12 923,979 +0.81(+0.50%)
Nov 22, 2022 161.03 164.08 160.61 163.30 1,279,756 +4.37(+2.75%)
Nov 21, 2022 160.62 161.77 158.46 158.93 1,417,321 -1.69(-1.05%)
Nov 18, 2022 158.63 160.62 157.75 160.62 1,593,290 +3.05(+1.94%)
Nov 17, 2022 153.68 157.62 153.59 157.56 1,673,366 +3.09(+2.00%)
Nov 16, 2022 152.41 155.34 152.41 154.47 1,224,141 +2.99(+1.98%)
Nov 15, 2022 153.50 154.94 150.40 151.47 1,655,429 -1.93(-1.26%)
Nov 14, 2022 151.69 155.50 151.69 153.41 2,024,057 +1.70(+1.12%)
Nov 11, 2022 154.19 154.52 145.84 151.70 2,969,892 -1.49(-0.97%)
Nov 10, 2022 159.32 159.46 151.99 153.19 4,532,035 -2.67(-1.71%)
Nov 09, 2022 157.32 160.01 155.49 155.87 2,010,189 -1.45(-0.92%)
Nov 08, 2022 152.64 157.79 152.64 157.32 8,266,243 -2.31(-1.45%)
Nov 07, 2022 159.56 161.21 158.19 159.63 1,411,865 +0.36(+0.23%)
Nov 04, 2022 157.62 164.84 156.96 159.27 2,759,850 +3.74(+2.41%)
Nov 03, 2022 150.75 157.18 148.64 155.52 1,774,599 +2.99(+1.96%)
Nov 02, 2022 153.68 155.92 152.50 152.54 1,213,898 -1.49(-0.97%)
Nov 01, 2022 155.06 155.24 152.47 154.03 1,171,192 -0.89(-0.57%)
Oct 31, 2022 156.06 157.11 154.12 154.91 1,061,076 -2.06(-1.31%)
Oct 28, 2022 154.02 157.06 153.78 156.97 860,892 +3.36(+2.19%)
Oct 27, 2022 153.07 155.79 153.07 153.61 1,000,344 +1.19(+0.78%)
Oct 26, 2022 151.71 153.07 151.57 152.42 923,374 +1.89(+1.26%)
Oct 25, 2022 146.85 150.65 146.62 150.53 1,094,267 +2.63(+1.78%)
Oct 24, 2022 147.00 148.52 145.94 147.90 1,194,620 +2.33(+1.60%)
Oct 21, 2022 140.38 146.21 140.38 145.56 1,561,225 +4.89(+3.47%)
Oct 20, 2022 141.23 141.23 139.50 140.68 890,650 -0.22(-0.15%)
Oct 19, 2022 141.79 142.71 139.74 140.89 578,335 -0.99(-0.69%)
Oct 18, 2022 142.10 143.12 141.05 141.88 848,987 +1.59(+1.13%)
Oct 17, 2022 139.37 141.37 139.37 140.29 976,051 +1.75(+1.27%)
Oct 14, 2022 141.21 141.59 137.70 138.54 741,977 -1.43(-1.02%)
Oct 13, 2022 134.84 140.47 134.07 139.97 1,022,056 +3.06(+2.24%)
Oct 12, 2022 140.65 141.19 136.80 136.90 1,439,840 -2.73(-1.95%)
Oct 11, 2022 137.32 141.16 137.32 139.63 1,606,195 +4.03(+2.97%)
Oct 10, 2022 135.66 137.09 135.09 135.60 1,040,204 +0.27(+0.20%)
Oct 07, 2022 136.76 137.23 134.86 135.33 1,050,008 -2.52(-1.83%)
Oct 06, 2022 140.05 140.29 137.57 137.86 952,749 -2.50(-1.78%)
Oct 05, 2022 139.76 141.41 139.03 140.36 738,874 -0.28(-0.20%)
Oct 04, 2022 137.97 140.75 137.52 140.63 1,090,402 +3.37(+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.