Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 158.22 159.51 155.22 159.36 11,925,145 +0.67(+0.42%)
Nov 29, 2022 156.84 159.26 154.06 158.69 5,483,892 +0.95(+0.60%)
Nov 28, 2022 155.29 159.19 155.29 157.74 4,847,890 +1.90(+1.22%)
Nov 25, 2022 155.95 156.39 154.14 155.84 1,976,238 -0.03(-0.02%)
Nov 23, 2022 151.16 156.56 150.94 155.87 5,067,405 +5.29(+3.52%)
Nov 22, 2022 151.46 152.52 148.56 150.57 6,668,386 -0.15(-0.10%)
Nov 21, 2022 153.65 154.46 149.53 150.73 6,251,163 -4.64(-2.98%)
Nov 18, 2022 154.50 157.10 152.62 155.36 7,633,233 +0.83(+0.54%)
Nov 17, 2022 146.40 154.69 145.67 154.53 11,829,219 +6.24(+4.21%)
Nov 16, 2022 142.93 151.17 141.88 148.29 38,478,808 -22.42(-13.14%)
Nov 15, 2022 168.83 172.13 168.74 170.72 9,007,102 +6.49(+3.95%)
Nov 14, 2022 163.65 167.59 163.37 164.23 6,067,573 -0.06(-0.03%)
Nov 11, 2022 156.52 165.72 156.35 164.29 6,148,694 +8.47(+5.44%)
Nov 10, 2022 150.66 155.98 150.14 155.81 5,234,426 +10.80(+7.44%)
Nov 09, 2022 152.69 153.17 144.55 145.02 4,237,118 -8.18(-5.34%)
Nov 08, 2022 152.91 156.08 151.48 153.20 3,464,060 +1.66(+1.09%)
Nov 07, 2022 152.84 153.00 149.77 151.54 2,558,080 +0.23(+0.15%)
Nov 04, 2022 153.95 154.27 148.12 151.31 2,799,408 -0.16(-0.11%)
Nov 03, 2022 149.75 152.41 149.53 151.47 3,208,717 -0.38(-0.25%)
Nov 02, 2022 156.00 151.74 151.85 3,565,843 -4.16(-2.67%)
Nov 01, 2022 157.77 158.28 154.10 156.01 3,218,544 +0.32(+0.21%)
Oct 31, 2022 157.35 158.64 155.47 155.69 4,001,025 -3.10(-1.95%)
Oct 28, 2022 157.60 159.19 154.55 158.79 3,235,352 +0.59(+0.37%)
Oct 27, 2022 159.46 161.43 158.11 158.20 3,119,117 +0.12(+0.08%)
Oct 26, 2022 159.09 161.85 156.71 158.08 3,648,773 +0.92(+0.59%)
Oct 25, 2022 154.32 157.64 153.55 157.16 4,406,572 +3.77(+2.46%)
Oct 24, 2022 151.95 154.41 151.31 153.39 3,137,501 +2.49(+1.65%)
Oct 21, 2022 146.49 150.96 146.26 150.90 3,701,125 +4.54(+3.10%)
Oct 20, 2022 147.85 150.87 145.43 146.35 3,249,220 -0.94(-0.64%)
Oct 19, 2022 149.00 149.95 146.10 147.29 2,754,442 -1.74(-1.17%)
Oct 18, 2022 147.43 152.74 146.93 149.04 5,867,789 +7.56(+5.35%)
Oct 17, 2022 140.04 142.40 139.04 141.47 3,351,809 +3.37(+2.44%)
Oct 14, 2022 146.43 147.10 137.62 138.10 5,028,645 -7.99(-5.47%)
Oct 13, 2022 143.33 147.93 141.11 146.09 3,580,836 -0.04(-0.03%)
Oct 12, 2022 146.68 148.82 146.01 146.13 2,389,840 -0.32(-0.22%)
Oct 11, 2022 145.50 149.50 144.75 146.45 2,540,586 +1.33(+0.91%)
Oct 10, 2022 145.01 145.86 142.64 145.12 2,168,514 +0.72(+0.50%)
Oct 07, 2022 146.30 146.47 142.87 144.40 2,924,275 -3.23(-2.19%)
Oct 06, 2022 149.26 150.72 147.38 147.63 2,746,364 -0.62(-0.42%)
Oct 05, 2022 146.92 149.34 145.42 148.26 2,628,411 -0.52(-0.35%)
Oct 04, 2022 146.64 150.04 146.30 148.78 3,195,028 +4.90(+3.41%)
Oct 03, 2022 141.87 144.66 140.66 143.88 3,003,926 +3.22(+2.29%)
Sep 30, 2022 143.69 144.30 137.92 140.66 4,566,222 -3.22(-2.24%)
Sep 29, 2022 146.17 146.69 143.03 143.88 3,344,522 -3.87(-2.62%)
Sep 28, 2022 141.75 148.77 141.53 147.75 4,487,267 +7.01(+4.98%)
Sep 27, 2022 142.63 144.33 139.21 140.73 3,102,925 -0.23(-0.16%)
Sep 26, 2022 143.66 144.56 139.69 140.96 4,185,334 -3.70(-2.55%)
Sep 23, 2022 144.03 144.82 141.91 144.66 4,005,350 -0.33(-0.23%)
Sep 22, 2022 150.00 150.18 144.69 144.99 4,203,280 -5.75(-3.82%)
Sep 21, 2022 152.61 155.28 150.74 150.74 2,963,271 -0.95(-0.62%)
Sep 20, 2022 154.79 155.22 149.98 151.69 3,183,916 -4.48(-2.87%)
Sep 19, 2022 154.51 156.49 153.59 156.18 2,750,399 +0.64(+0.41%)
Sep 16, 2022 154.25 157.01 153.28 155.54 5,109,968 -0.87(-0.56%)
Sep 15, 2022 156.83 160.18 156.12 156.41 3,067,330 +0.67(+0.43%)
Sep 14, 2022 158.07 159.03 153.88 155.74 3,842,066 -0.81(-0.52%)
Sep 13, 2022 160.14 161.74 156.03 156.55 3,807,211 -7.17(-4.38%)
Sep 12, 2022 164.90 165.86 163.05 163.72 3,232,760 +0.19(+0.12%)
Sep 09, 2022 161.74 164.39 161.54 163.53 3,589,400 +1.65(+1.02%)
Sep 08, 2022 159.21 162.17 158.88 161.88 2,989,886 +1.04(+0.65%)
Sep 07, 2022 153.71 161.71 153.29 160.83 5,526,982 +6.79(+4.41%)
Sep 06, 2022 154.92 155.18 150.04 154.04 4,810,913 -0.96(-0.62%)
Sep 02, 2022 155.86 156.64 153.78 155.00 3,783,801 -0.23(-0.15%)
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.