Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 174.40 178.04 172.81 177.86 8,255,651 +2.80(+1.60%)
Nov 29, 2022 175.74 175.85 173.55 175.06 5,710,815 -1.25(-0.71%)
Nov 28, 2022 176.79 177.84 175.94 176.31 6,687,192 -0.21(-0.12%)
Nov 25, 2022 176.97 177.37 176.35 176.52 1,916,026 -0.93(-0.52%)
Nov 23, 2022 177.37 178.40 176.89 177.45 2,619,159 +0.23(+0.13%)
Nov 22, 2022 178.15 178.92 176.76 177.22 4,285,342 +0.02(+0.01%)
Nov 21, 2022 174.75 177.49 174.58 177.20 4,585,612 +3.35(+1.92%)
Nov 18, 2022 172.78 174.34 172.59 173.85 4,691,822 +1.25(+0.72%)
Nov 17, 2022 170.17 172.73 170.11 172.60 4,089,988 +1.63(+0.95%)
Nov 16, 2022 170.94 172.22 170.39 170.97 4,903,364 +1.09(+0.64%)
Nov 15, 2022 170.70 171.33 168.18 169.88 5,375,349 +0.44(+0.26%)
Nov 14, 2022 171.30 171.79 169.22 169.44 5,875,380 -1.27(-0.74%)
Nov 11, 2022 173.66 174.20 168.20 170.71 7,708,677 -3.50(-2.01%)
Nov 10, 2022 175.12 175.38 171.19 174.21 6,992,211 +3.02(+1.76%)
Nov 09, 2022 172.53 173.60 171.04 171.19 4,925,802 -2.07(-1.20%)
Nov 08, 2022 173.00 174.60 171.43 173.26 3,884,960 +0.48(+0.28%)
Nov 07, 2022 172.12 173.17 171.45 172.78 3,385,297 +1.32(+0.77%)
Nov 04, 2022 170.58 172.37 169.25 171.45 4,091,255 +1.01(+0.59%)
Nov 03, 2022 169.49 171.52 169.25 170.45 3,915,401 -0.44(-0.26%)
Nov 02, 2022 173.32 170.82 170.89 5,184,490 -2.42(-1.39%)
Nov 01, 2022 173.48 175.27 172.47 173.30 4,260,394 -0.79(-0.45%)
Oct 31, 2022 173.71 175.43 173.09 174.09 5,128,958 -0.62(-0.36%)
Oct 28, 2022 172.29 175.38 172.08 174.71 7,004,434 +3.21(+1.87%)
Oct 27, 2022 172.93 173.47 171.20 171.50 5,656,473 -0.18(-0.11%)
Oct 26, 2022 171.87 173.44 170.97 171.68 5,360,031 +0.77(+0.45%)
Oct 25, 2022 170.77 171.49 169.32 170.92 5,445,179 +0.57(+0.33%)
Oct 24, 2022 167.60 170.64 167.47 170.35 5,545,338 +4.43(+2.67%)
Oct 21, 2022 164.14 166.52 163.54 165.92 5,292,993 +1.53(+0.93%)
Oct 20, 2022 167.01 167.17 164.05 164.39 4,499,548 -1.82(-1.10%)
Oct 19, 2022 167.61 168.59 165.22 166.21 5,423,979 -1.63(-0.97%)
Oct 18, 2022 167.61 169.61 166.26 167.84 4,742,949 +2.23(+1.35%)
Oct 17, 2022 165.16 166.43 164.01 165.60 6,677,111 +2.44(+1.49%)
Oct 14, 2022 168.72 168.99 162.98 163.17 6,194,706 -4.24(-2.53%)
Oct 13, 2022 160.21 167.82 159.94 167.41 8,798,047 +5.00(+3.08%)
Oct 12, 2022 161.77 163.66 159.73 162.40 10,216,460 +6.52(+4.18%)
Oct 11, 2022 155.55 157.49 154.90 155.88 5,446,448 +0.74(+0.48%)
Oct 10, 2022 155.31 156.31 154.54 155.15 5,047,115 +0.20(+0.13%)
Oct 07, 2022 155.60 156.29 154.34 154.94 4,984,788 -1.14(-0.73%)
Oct 06, 2022 158.95 159.17 155.79 156.09 4,821,803 -3.07(-1.93%)
Oct 05, 2022 160.08 160.20 156.98 159.15 3,691,054 -1.06(-0.66%)
Oct 04, 2022 160.49 161.77 158.72 160.22 4,794,198 +1.78(+1.13%)
Oct 03, 2022 156.78 158.85 156.30 158.43 5,310,676 +1.91(+1.22%)
Sep 30, 2022 160.77 161.30 156.29 156.53 6,228,869 -3.21(-2.01%)
Sep 29, 2022 161.84 162.16 158.19 159.74 5,389,520 -1.97(-1.22%)
Sep 28, 2022 160.03 162.62 158.42 161.71 5,716,752 +2.55(+1.60%)
Sep 27, 2022 161.30 162.99 158.42 159.16 5,644,891 -2.34(-1.45%)
Sep 26, 2022 161.39 163.00 160.62 161.50 5,555,669 -0.07(-0.04%)
Sep 23, 2022 161.44 161.79 159.66 161.57 4,761,653 -0.08(-0.05%)
Sep 22, 2022 161.45 162.88 161.12 161.65 4,475,214 +0.15(+0.09%)
Sep 21, 2022 162.87 164.93 161.40 161.49 5,355,361 -0.46(-0.28%)
Sep 20, 2022 160.67 162.17 159.98 161.95 4,038,745 +0.18(+0.11%)
Sep 19, 2022 160.17 161.85 159.63 161.77 3,880,510 +1.69(+1.05%)
Sep 16, 2022 159.50 160.27 158.43 160.08 12,529,476 +1.04(+0.66%)
Sep 15, 2022 161.58 161.61 158.51 159.04 5,695,775 -2.68(-1.66%)
Sep 14, 2022 161.19 162.21 160.66 161.72 5,385,666 +1.22(+0.76%)
Sep 13, 2022 165.38 165.49 160.06 160.50 7,224,133 -6.22(-3.73%)
Sep 12, 2022 166.07 167.25 165.62 166.73 6,209,394 +0.65(+0.39%)
Sep 09, 2022 165.53 167.35 164.59 166.07 3,819,719 +0.53(+0.32%)
Sep 08, 2022 165.65 166.28 163.53 165.55 4,055,404 -0.56(-0.33%)
Sep 07, 2022 163.58 166.61 162.92 166.10 6,335,903 +3.59(+2.21%)
Sep 06, 2022 163.93 165.47 162.15 162.52 5,110,908 -1.10(-0.67%)
Sep 02, 2022 166.55 167.75 162.88 163.62 6,058,909 -2.10(-1.27%)
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.