Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 185.48 186.33 184.16 185.90 4,683,327 +1.54(+0.84%)
Nov 30, 2022 180.77 184.55 179.12 184.36 7,964,489 +2.90(+1.60%)
Nov 29, 2022 182.16 182.28 179.90 181.46 5,509,404 -1.29(-0.71%)
Nov 28, 2022 183.26 184.34 182.37 182.75 6,451,346 -0.22(-0.12%)
Nov 25, 2022 183.44 183.85 182.80 182.97 1,848,451 -0.96(-0.52%)
Nov 23, 2022 183.85 184.93 183.36 183.93 2,526,785 +0.24(+0.13%)
Nov 22, 2022 184.66 185.46 183.23 183.69 4,134,205 +0.02(+0.01%)
Nov 21, 2022 181.14 183.98 180.96 183.67 4,423,885 +3.47(+1.92%)
Nov 18, 2022 179.09 180.71 178.90 180.21 4,526,349 +1.29(+0.72%)
Nov 17, 2022 176.39 179.04 176.33 178.91 3,945,741 +1.69(+0.95%)
Nov 16, 2022 177.19 178.52 176.62 177.22 4,730,430 +1.13(+0.64%)
Nov 15, 2022 176.94 177.59 174.33 176.09 5,185,770 +0.46(+0.26%)
Nov 14, 2022 177.56 178.07 175.41 175.63 5,668,165 -1.31(-0.74%)
Nov 11, 2022 180.01 180.56 174.35 176.95 7,436,805 -3.63(-2.01%)
Nov 10, 2022 181.52 181.79 177.45 180.57 6,745,608 +3.13(+1.76%)
Nov 09, 2022 178.83 179.95 177.29 177.44 4,752,077 -2.15(-1.20%)
Nov 08, 2022 179.32 180.98 177.69 179.59 3,747,944 +0.50(+0.28%)
Nov 07, 2022 178.41 179.50 177.72 179.09 3,265,903 +1.37(+0.77%)
Nov 04, 2022 176.82 178.68 175.44 177.72 3,946,963 +1.04(+0.59%)
Nov 03, 2022 175.68 177.79 175.44 176.68 3,777,312 -0.46(-0.26%)
Nov 02, 2022 179.66 177.07 177.13 5,001,642 -2.50(-1.39%)
Nov 01, 2022 179.82 181.68 178.78 179.64 4,110,137 -0.81(-0.45%)
Oct 31, 2022 180.06 181.85 179.42 180.45 4,948,068 -0.65(-0.36%)
Oct 28, 2022 178.59 181.80 178.37 181.10 6,757,400 +3.33(+1.87%)
Oct 27, 2022 179.25 179.81 177.46 177.77 5,456,979 -0.19(-0.11%)
Oct 26, 2022 178.15 179.78 177.22 177.96 5,170,991 +0.80(+0.45%)
Oct 25, 2022 177.02 177.76 175.51 177.16 5,253,137 +0.59(+0.33%)
Oct 24, 2022 173.73 176.88 173.59 176.58 5,349,764 +4.59(+2.67%)
Oct 21, 2022 170.14 172.61 169.52 171.99 5,106,318 +1.59(+0.93%)
Oct 20, 2022 173.12 173.28 170.05 170.40 4,340,856 -1.89(-1.10%)
Oct 19, 2022 173.74 174.75 171.26 172.28 5,232,685 -1.69(-0.97%)
Oct 18, 2022 173.74 175.81 172.34 173.97 4,575,673 +2.32(+1.35%)
Oct 17, 2022 171.20 172.51 170.01 171.66 6,441,620 +2.52(+1.49%)
Oct 14, 2022 174.89 175.16 168.94 169.13 5,976,229 -4.39(-2.53%)
Oct 13, 2022 166.06 173.96 165.79 173.53 8,487,755 +5.19(+3.08%)
Oct 12, 2022 167.68 169.64 165.57 168.34 9,856,142 +6.76(+4.18%)
Oct 11, 2022 161.23 163.25 160.56 161.58 5,254,361 +0.76(+0.48%)
Oct 10, 2022 160.99 162.03 160.19 160.82 4,869,112 +0.21(+0.13%)
Oct 07, 2022 161.29 162.00 159.98 160.61 4,808,983 -1.18(-0.73%)
Oct 06, 2022 164.76 164.99 161.49 161.79 4,651,746 -3.18(-1.93%)
Oct 05, 2022 165.94 166.05 162.72 164.97 3,560,877 -1.10(-0.66%)
Oct 04, 2022 166.35 167.68 164.52 166.07 4,625,114 +1.85(+1.13%)
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.