Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 122.06 123.24 121.30 123.17 4,498,996 -0.17(-0.14%)
Dec 29, 2022 121.37 123.75 121.35 123.33 5,537,139 +3.15(+2.62%)
Dec 28, 2022 121.86 123.00 120.05 120.19 5,268,226 -1.97(-1.61%)
Dec 27, 2022 122.90 123.12 121.44 122.16 4,836,722 -1.17(-0.95%)
Dec 23, 2022 122.32 123.44 121.41 123.33 4,158,369 +0.13(+0.10%)
Dec 22, 2022 124.80 124.93 121.10 123.20 7,742,012 -3.19(-2.52%)
Dec 21, 2022 124.90 126.97 124.59 126.38 7,410,642 +2.06(+1.66%)
Dec 20, 2022 123.48 124.96 122.89 124.33 6,369,098 +0.19(+0.15%)
Dec 19, 2022 125.83 126.03 123.32 124.14 7,211,163 -1.68(-1.33%)
Dec 16, 2022 127.07 127.82 125.17 125.81 12,158,614 -1.69(-1.32%)
Dec 15, 2022 130.28 130.77 127.02 127.50 9,739,316 -4.95(-3.74%)
Dec 14, 2022 133.45 135.01 130.91 132.46 9,899,230 -1.13(-0.84%)
Dec 13, 2022 136.83 137.51 132.23 133.58 9,426,468 +1.56(+1.18%)
Dec 12, 2022 129.41 132.02 129.37 132.02 7,496,938 +2.82(+2.18%)
Dec 09, 2022 129.42 131.02 128.72 129.20 5,323,015 -0.80(-0.61%)
Dec 08, 2022 128.62 130.37 127.85 130.00 4,541,253 +2.09(+1.64%)
Dec 07, 2022 128.09 128.89 126.99 127.91 5,273,862 -0.65(-0.51%)
Dec 06, 2022 131.23 131.43 127.73 128.56 5,977,728 -2.81(-2.14%)
Dec 05, 2022 132.56 133.31 130.50 131.37 5,839,400 -2.22(-1.66%)
Dec 02, 2022 132.12 134.04 131.61 133.59 4,526,342 -0.78(-0.58%)
Dec 01, 2022 134.31 135.01 132.71 134.37 7,682,310 +0.19(+0.14%)
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%)
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.