Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 169.49 170.69 167.17 168.78 1,599,368 -2.29(-1.34%)
Dec 29, 2022 169.40 172.35 169.18 171.07 1,398,646 +2.44(+1.44%)
Dec 28, 2022 172.62 173.08 168.60 168.63 1,749,513 -3.90(-2.26%)
Dec 27, 2022 171.23 173.45 170.63 172.53 2,079,684 +1.09(+0.64%)
Dec 23, 2022 171.22 174.49 171.03 171.44 3,115,443 +0.23(+0.14%)
Dec 22, 2022 163.76 171.28 163.35 171.21 5,256,286 +5.56(+3.35%)
Dec 21, 2022 170.08 170.32 163.87 165.65 8,110,291 +5.50(+3.43%)
Dec 20, 2022 163.63 164.21 158.46 160.15 5,519,048 -4.32(-2.62%)
Dec 19, 2022 165.94 167.33 162.77 164.47 2,851,389 -2.87(-1.71%)
Dec 16, 2022 168.01 169.25 165.26 167.34 3,472,345 -1.41(-0.84%)
Dec 15, 2022 170.65 171.80 167.38 168.75 1,849,809 -4.78(-2.75%)
Dec 14, 2022 171.87 176.31 171.32 173.52 1,653,789 +1.16(+0.67%)
Dec 13, 2022 179.00 179.68 171.11 172.36 2,826,537 -0.48(-0.28%)
Dec 12, 2022 167.69 173.68 167.69 172.84 2,521,747 +4.91(+2.93%)
Dec 09, 2022 165.81 170.37 165.81 167.93 1,513,873 +1.53(+0.92%)
Dec 08, 2022 165.80 169.06 165.04 166.40 2,303,323 -0.36(-0.22%)
Dec 07, 2022 166.75 168.70 166.19 166.76 1,549,825 -0.75(-0.44%)
Dec 06, 2022 170.78 170.91 165.61 167.50 2,132,112 -3.44(-2.01%)
Dec 05, 2022 173.80 174.15 170.66 170.94 1,610,768 -4.66(-2.65%)
Dec 02, 2022 172.45 176.61 171.41 175.60 2,128,477 +0.93(+0.53%)
Dec 01, 2022 176.17 177.67 174.10 174.67 1,613,583 -1.71(-0.97%)
Nov 30, 2022 171.35 177.19 171.09 176.38 5,179,771 +4.26(+2.47%)
Nov 29, 2022 169.14 172.73 168.73 172.12 1,717,907 +4.46(+2.66%)
Nov 28, 2022 170.12 170.59 166.38 167.66 2,744,913 -3.38(-1.98%)
Nov 25, 2022 171.57 172.07 170.37 171.04 460,035 +0.33(+0.19%)
Nov 23, 2022 170.18 171.22 169.65 170.71 1,816,424 +0.67(+0.39%)
Nov 22, 2022 169.30 171.19 168.96 170.04 1,504,357 +1.97(+1.17%)
Nov 21, 2022 168.36 169.55 167.33 168.07 1,445,530 -1.05(-0.62%)
Nov 18, 2022 168.42 169.53 166.59 169.12 1,907,065 +3.08(+1.85%)
Nov 17, 2022 163.58 166.14 161.84 166.04 1,695,451 +0.75(+0.45%)
Nov 16, 2022 168.42 169.99 164.13 165.30 2,467,137 -5.31(-3.11%)
Nov 15, 2022 170.95 173.76 168.09 170.61 5,388,872 +1.45(+0.86%)
Nov 14, 2022 168.93 173.16 168.93 169.16 3,098,450 -0.82(-0.48%)
Nov 11, 2022 161.54 171.23 160.91 169.98 4,583,388 +9.30(+5.79%)
Nov 10, 2022 157.49 162.17 157.49 160.68 3,907,887 +7.71(+5.04%)
Nov 09, 2022 152.94 155.97 152.57 152.97 2,331,889 -1.45(-0.94%)
Nov 08, 2022 154.87 158.06 152.29 154.43 3,721,662 +0.29(+0.19%)
Nov 07, 2022 152.84 154.56 152.01 154.14 1,768,533 +2.50(+1.65%)
Nov 04, 2022 152.18 153.81 149.16 151.64 1,522,666 +1.68(+1.12%)
Nov 03, 2022 148.10 151.19 146.49 149.96 6,253,589 +0.35(+0.23%)
Nov 02, 2022 151.75 155.07 149.37 149.61 2,461,855 -3.51(-2.29%)
Nov 01, 2022 156.76 157.34 151.69 153.12 2,272,169 -2.02(-1.30%)
Oct 31, 2022 153.92 157.03 153.54 155.14 1,974,238 -0.09(-0.06%)
Oct 28, 2022 152.49 155.38 150.78 155.23 2,654,010 +3.35(+2.21%)
Oct 27, 2022 153.85 155.16 151.61 151.88 1,701,251 -1.02(-0.67%)
Oct 26, 2022 151.37 154.06 150.59 152.90 3,867,207 +2.09(+1.39%)
Oct 25, 2022 150.89 152.29 149.89 150.81 3,179,522 +1.01(+0.67%)
Oct 24, 2022 147.31 151.47 146.58 149.80 2,952,188 +1.48(+1.00%)
Oct 21, 2022 145.38 148.93 144.84 148.32 6,275,998 +2.99(+2.06%)
Oct 20, 2022 148.05 150.42 145.06 145.33 3,772,694 -2.73(-1.84%)
Oct 19, 2022 150.73 151.68 146.70 148.06 3,547,074 -3.23(-2.14%)
Oct 18, 2022 155.54 156.25 150.09 151.29 3,239,986 -0.66(-0.43%)
Oct 17, 2022 153.21 154.75 150.42 151.95 3,292,145 +0.02(+0.01%)
Oct 14, 2022 151.85 153.33 149.94 151.93 2,345,746 +0.69(+0.45%)
Oct 13, 2022 145.62 152.95 144.16 151.24 3,237,067 +3.25(+2.20%)
Oct 12, 2022 147.20 150.07 146.79 147.99 2,549,950 +0.78(+0.53%)
Oct 11, 2022 146.67 149.63 146.24 147.21 6,245,903 -1.09(-0.74%)
Oct 10, 2022 150.89 151.44 147.27 148.30 5,486,404 -1.16(-0.78%)
Oct 07, 2022 147.62 149.64 144.19 149.46 8,041,278 -0.75(-0.50%)
Oct 06, 2022 151.39 152.94 149.85 150.22 4,395,021 -1.63(-1.07%)
Oct 05, 2022 150.26 153.85 149.59 151.84 7,405,953 -2.18(-1.41%)
Oct 04, 2022 150.22 154.50 149.50 154.02 10,422,962 +7.41(+5.06%)
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.