Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 174.98 175.54 172.97 174.27 3,250,876 -1.29(-0.74%)
Dec 29, 2022 175.50 176.41 175.47 175.56 2,642,404 +0.28(+0.16%)
Dec 28, 2022 177.61 178.04 175.23 175.28 2,792,812 -1.33(-0.75%)
Dec 27, 2022 176.82 177.13 175.84 176.61 3,263,450 +0.78(+0.44%)
Dec 23, 2022 174.53 176.11 174.09 175.83 2,278,154 +1.13(+0.65%)
Dec 22, 2022 175.45 175.51 172.61 174.70 4,462,944 -1.36(-0.77%)
Dec 21, 2022 175.15 177.20 175.00 176.06 4,391,828 +1.23(+0.70%)
Dec 20, 2022 175.41 175.82 174.27 174.84 3,367,741 -0.11(-0.06%)
Dec 19, 2022 174.48 177.00 173.99 174.94 4,610,490 +0.96(+0.55%)
Dec 16, 2022 173.73 174.80 172.19 173.98 16,282,356 +0.09(+0.05%)
Dec 15, 2022 175.56 176.27 172.10 173.89 6,367,332 -3.00(-1.70%)
Dec 14, 2022 177.58 179.32 175.71 176.89 5,589,323 -0.49(-0.28%)
Dec 13, 2022 179.90 180.25 176.49 177.38 5,843,909 -0.10(-0.05%)
Dec 12, 2022 177.68 177.68 175.92 177.48 4,862,912 +0.84(+0.48%)
Dec 09, 2022 177.71 177.71 176.59 176.64 3,230,156 -0.63(-0.35%)
Dec 08, 2022 175.40 177.49 174.87 177.27 3,939,802 +1.51(+0.86%)
Dec 07, 2022 175.40 176.01 174.32 175.75 4,396,778 +0.53(+0.30%)
Dec 06, 2022 177.27 177.79 174.32 175.22 6,048,501 -1.44(-0.81%)
Dec 05, 2022 176.96 177.45 175.89 176.66 4,232,493 -2.48(-1.38%)
Dec 02, 2022 177.51 179.74 177.36 179.14 3,677,453 -0.20(-0.11%)
Dec 01, 2022 178.94 179.76 177.66 179.34 4,854,538 +1.49(+0.84%)
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%)
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.