Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 174.47 178.11 172.87 177.93 8,252,372 +2.80(+1.60%)
Nov 29, 2022 175.81 175.92 173.62 175.13 5,708,546 -1.25(-0.71%)
Nov 28, 2022 176.86 177.91 176.01 176.38 6,684,536 -0.21(-0.12%)
Nov 25, 2022 177.04 177.44 176.42 176.59 1,915,265 -0.93(-0.52%)
Nov 23, 2022 177.44 178.47 176.96 177.52 2,618,118 +0.23(+0.13%)
Nov 22, 2022 178.22 178.99 176.84 177.29 4,283,639 +0.02(+0.01%)
Nov 21, 2022 174.82 177.56 174.65 177.27 4,583,790 +3.35(+1.93%)
Nov 18, 2022 172.84 174.41 172.66 173.92 4,689,958 +1.25(+0.72%)
Nov 17, 2022 170.24 172.80 170.18 172.67 4,088,363 +1.63(+0.95%)
Nov 16, 2022 171.01 172.29 170.46 171.04 4,901,416 +1.09(+0.64%)
Nov 15, 2022 170.76 171.40 168.25 169.95 5,373,214 +0.44(+0.26%)
Nov 14, 2022 171.37 171.86 169.29 169.51 5,873,046 -1.27(-0.74%)
Nov 11, 2022 173.73 174.26 168.27 170.77 7,705,615 -3.50(-2.01%)
Nov 10, 2022 175.19 175.44 171.26 174.27 6,989,433 +3.02(+1.76%)
Nov 09, 2022 172.60 173.67 171.11 171.25 4,923,845 -2.07(-1.20%)
Nov 08, 2022 173.07 174.67 171.49 173.32 3,883,416 +0.48(+0.28%)
Nov 07, 2022 172.18 173.24 171.52 172.84 3,383,952 +1.32(+0.77%)
Nov 04, 2022 170.65 172.44 169.32 171.52 4,089,630 +1.01(+0.59%)
Nov 03, 2022 169.56 171.59 169.32 170.51 3,913,846 -0.44(-0.26%)
Nov 02, 2022 173.39 170.89 170.96 5,182,430 -2.42(-1.39%)
Nov 01, 2022 173.54 175.34 172.54 173.37 4,258,701 -0.79(-0.45%)
Oct 31, 2022 173.78 175.50 173.16 174.16 5,126,920 -0.62(-0.36%)
Oct 28, 2022 172.36 175.45 172.15 174.78 7,001,651 +3.21(+1.87%)
Oct 27, 2022 173.00 173.54 171.27 171.57 5,654,226 -0.18(-0.11%)
Oct 26, 2022 171.93 173.51 171.03 171.75 5,357,901 +0.77(+0.45%)
Oct 25, 2022 170.84 171.56 169.39 170.99 5,443,016 +0.57(+0.33%)
Oct 24, 2022 167.67 170.71 167.53 170.42 5,543,135 +4.43(+2.67%)
Oct 21, 2022 164.20 166.59 163.61 165.99 5,290,891 +1.53(+0.93%)
Oct 20, 2022 167.08 167.23 164.12 164.45 4,497,760 -1.82(-1.10%)
Oct 19, 2022 167.68 168.65 165.29 166.28 5,421,825 -1.63(-0.97%)
Oct 18, 2022 167.68 169.68 166.32 167.91 4,741,064 +2.24(+1.35%)
Oct 17, 2022 165.23 166.50 164.08 165.67 6,674,458 +2.44(+1.49%)
Oct 14, 2022 168.79 169.06 163.04 163.24 6,192,245 -4.24(-2.53%)
Oct 13, 2022 160.27 167.89 160.00 167.47 8,794,551 +5.01(+3.08%)
Oct 12, 2022 161.83 163.72 159.79 162.47 10,212,401 +6.52(+4.18%)
Oct 11, 2022 155.61 157.56 154.96 155.94 5,444,284 +0.74(+0.48%)
Oct 10, 2022 155.37 156.38 154.60 155.21 5,045,110 +0.20(+0.13%)
Oct 07, 2022 155.67 156.35 154.40 155.00 4,982,808 -1.14(-0.73%)
Oct 06, 2022 159.01 159.24 155.85 156.15 4,819,888 -3.07(-1.93%)
Oct 05, 2022 160.15 160.26 157.04 159.22 3,689,588 -1.06(-0.66%)
Oct 04, 2022 160.55 161.83 158.78 160.28 4,792,293 +1.78(+1.13%)
Oct 03, 2022 156.84 158.92 156.36 158.50 5,308,566 +1.91(+1.22%)
Sep 30, 2022 160.84 161.36 156.35 156.59 6,226,394 -3.21(-2.01%)
Sep 29, 2022 161.90 162.23 158.26 159.80 5,387,379 -1.98(-1.22%)
Sep 28, 2022 160.09 162.69 158.49 161.78 5,714,481 +2.55(+1.60%)
Sep 27, 2022 161.36 163.05 158.49 159.23 5,642,648 -2.34(-1.45%)
Sep 26, 2022 161.45 163.06 160.68 161.57 5,553,462 -0.07(-0.04%)
Sep 23, 2022 161.51 161.85 159.72 161.63 4,759,761 -0.08(-0.05%)
Sep 22, 2022 161.52 162.95 161.18 161.71 4,473,436 +0.15(+0.10%)
Sep 21, 2022 162.94 165.00 161.46 161.56 5,353,233 -0.46(-0.28%)
Sep 20, 2022 160.73 162.24 160.04 162.02 4,037,140 +0.18(+0.11%)
Sep 19, 2022 160.23 161.91 159.70 161.83 3,878,968 +1.69(+1.05%)
Sep 16, 2022 159.56 160.34 158.50 160.15 12,524,498 +1.04(+0.66%)
Sep 15, 2022 161.64 161.67 158.58 159.10 5,693,512 -2.69(-1.66%)
Sep 14, 2022 161.25 162.28 160.72 161.79 5,383,526 +1.22(+0.76%)
Sep 13, 2022 165.45 165.56 160.13 160.57 7,221,262 -6.22(-3.73%)
Sep 12, 2022 166.14 167.31 165.69 166.79 6,206,927 +0.65(+0.39%)
Sep 09, 2022 165.59 167.42 164.65 166.14 3,818,202 +0.53(+0.32%)
Sep 08, 2022 165.72 166.34 163.59 165.61 4,053,793 -0.56(-0.34%)
Sep 07, 2022 163.65 166.67 162.99 166.17 6,333,386 +3.59(+2.21%)
Sep 06, 2022 163.99 165.54 162.21 162.58 5,108,877 -1.10(-0.67%)
Sep 02, 2022 166.62 167.82 162.95 163.69 6,056,502 -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.