Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 144.52 145.07 141.84 143.43 840,437 -2.12(-1.46%)
Dec 29, 2022 142.89 145.94 141.92 145.55 909,675 +3.85(+2.72%)
Dec 28, 2022 143.79 145.04 141.36 141.69 725,261 -1.63(-1.13%)
Dec 27, 2022 142.57 144.56 141.48 143.32 799,144 +0.90(+0.63%)
Dec 23, 2022 140.56 142.65 140.11 142.42 1,040,281 +1.47(+1.04%)
Dec 22, 2022 140.77 141.14 138.55 140.96 1,034,995 -1.23(-0.87%)
Dec 21, 2022 142.22 143.09 141.04 142.19 1,054,683 +1.44(+1.02%)
Dec 20, 2022 139.20 141.04 138.08 140.75 1,360,612 +1.61(+1.15%)
Dec 19, 2022 140.61 141.60 138.41 139.14 1,158,297 -2.28(-1.61%)
Dec 16, 2022 140.88 142.23 139.00 141.42 2,312,722 -1.27(-0.89%)
Dec 15, 2022 145.05 145.41 142.31 142.69 1,401,542 -5.01(-3.39%)
Dec 14, 2022 148.62 150.52 146.28 147.69 1,170,022 -2.24(-1.49%)
Dec 13, 2022 153.13 154.31 148.68 149.93 1,093,995 +2.17(+1.47%)
Dec 12, 2022 148.05 148.34 146.21 147.76 1,539,234 +0.16(+0.11%)
Dec 09, 2022 148.96 149.97 147.56 147.60 1,306,126 +1.16(+0.79%)
Dec 08, 2022 145.84 147.31 145.41 146.44 1,079,197 +1.18(+0.81%)
Dec 07, 2022 145.22 146.77 144.80 145.27 1,232,709 -0.45(-0.31%)
Dec 06, 2022 148.23 148.49 144.62 145.72 1,292,058 -1.98(-1.34%)
Dec 05, 2022 146.50 148.81 146.33 147.70 1,103,160 -0.89(-0.60%)
Dec 02, 2022 145.54 149.44 144.79 148.59 1,735,252 -0.57(-0.38%)
Dec 01, 2022 148.91 150.73 147.53 149.16 1,623,226 +2.07(+1.41%)
Nov 30, 2022 142.40 147.86 140.86 147.09 4,435,959 +4.83(+3.40%)
Nov 29, 2022 142.34 143.42 141.70 142.26 1,079,053 -0.56(-0.39%)
Nov 28, 2022 145.29 146.05 142.72 142.82 1,222,809 -3.41(-2.33%)
Nov 25, 2022 146.97 147.36 145.97 146.23 563,648 -1.09(-0.74%)
Nov 23, 2022 146.38 147.32 145.76 147.32 1,297,951 +1.12(+0.77%)
Nov 22, 2022 146.11 146.37 143.10 146.20 2,076,616 +0.59(+0.40%)
Nov 21, 2022 144.46 146.86 144.34 145.61 1,448,380 +0.21(+0.14%)
Nov 18, 2022 147.65 148.31 144.48 145.41 1,154,437 +0.21(+0.14%)
Nov 17, 2022 145.58 145.58 143.54 145.20 1,221,065 -1.86(-1.27%)
Nov 16, 2022 149.44 149.96 146.74 147.06 1,392,041 -2.92(-1.94%)
Nov 15, 2022 151.70 153.32 147.73 149.98 1,165,554 -0.12(-0.08%)
Nov 14, 2022 152.00 152.74 150.03 150.10 1,177,309 -2.74(-1.79%)
Nov 11, 2022 149.51 153.54 148.88 152.84 1,345,347 +3.98(+2.67%)
Nov 10, 2022 144.70 149.57 143.48 148.86 1,898,042 +10.78(+7.81%)
Nov 09, 2022 138.15 139.61 137.34 138.08 1,878,746 -0.83(-0.59%)
Nov 08, 2022 136.87 140.75 136.02 138.91 1,743,218 +3.11(+2.29%)
Nov 07, 2022 133.71 135.84 132.82 135.79 1,852,265 +3.51(+2.65%)
Nov 04, 2022 131.73 132.52 128.96 132.29 2,715,220 +3.34(+2.59%)
Nov 03, 2022 131.96 132.63 128.65 128.95 3,153,674 -5.77(-4.28%)
Nov 02, 2022 139.08 134.62 134.72 2,639,989 -5.64(-4.02%)
Nov 01, 2022 147.04 147.74 139.70 140.37 3,742,620 -13.83(-8.97%)
Oct 31, 2022 154.00 156.18 153.93 154.20 2,147,469 -0.69(-0.44%)
Oct 28, 2022 150.85 155.17 150.25 154.89 1,104,150 +4.53(+3.01%)
Oct 27, 2022 150.13 153.22 149.83 150.36 1,001,054 +0.93(+0.62%)
Oct 26, 2022 150.95 152.05 149.07 149.43 783,857 -0.77(-0.51%)
Oct 25, 2022 146.51 150.62 146.51 150.20 1,072,126 +4.48(+3.07%)
Oct 24, 2022 144.88 147.49 144.15 145.72 1,245,088 +2.47(+1.73%)
Oct 21, 2022 139.41 143.31 138.69 143.25 2,388,101 +3.85(+2.76%)
Oct 20, 2022 142.72 143.82 138.50 139.40 1,348,504 -3.67(-2.57%)
Oct 19, 2022 144.23 145.25 141.97 143.07 1,329,479 -2.31(-1.59%)
Oct 18, 2022 145.51 147.48 144.07 145.38 1,331,419 +3.32(+2.34%)
Oct 17, 2022 140.13 143.10 140.07 142.06 1,541,030 +5.08(+3.71%)
Oct 14, 2022 142.95 143.09 136.85 136.98 1,260,054 -4.61(-3.25%)
Oct 13, 2022 135.48 142.45 134.43 141.59 1,436,171 +3.62(+2.63%)
Oct 12, 2022 140.09 140.83 137.76 137.96 1,365,335 -2.13(-1.52%)
Oct 11, 2022 137.71 141.42 136.65 140.09 1,390,515 +1.19(+0.86%)
Oct 10, 2022 141.49 141.72 137.94 138.91 1,160,486 -1.98(-1.41%)
Oct 07, 2022 144.11 144.31 140.15 140.89 818,257 -5.06(-3.47%)
Oct 06, 2022 147.25 149.50 145.69 145.95 940,946 -2.60(-1.75%)
Oct 05, 2022 148.46 149.86 145.61 148.56 1,180,080 -2.19(-1.45%)
Oct 04, 2022 148.55 151.85 148.55 150.75 1,419,494 +4.34(+2.96%)
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.