Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 175.05 175.61 173.03 174.34 3,249,584 -1.29(-0.74%)
Dec 29, 2022 175.57 176.48 175.54 175.63 2,641,354 +0.28(+0.16%)
Dec 28, 2022 177.68 178.11 175.30 175.35 2,791,703 -1.33(-0.75%)
Dec 27, 2022 176.89 177.21 175.91 176.68 3,262,154 +0.78(+0.44%)
Dec 23, 2022 174.60 176.18 174.16 175.90 2,277,249 +1.13(+0.65%)
Dec 22, 2022 175.52 175.58 172.68 174.77 4,461,171 -1.36(-0.77%)
Dec 21, 2022 175.22 177.27 175.07 176.13 4,390,084 +1.23(+0.70%)
Dec 20, 2022 175.48 175.89 174.34 174.91 3,366,403 -0.11(-0.06%)
Dec 19, 2022 174.55 177.07 174.06 175.01 4,608,658 +0.97(+0.55%)
Dec 16, 2022 173.80 174.87 172.25 174.05 16,275,888 +0.09(+0.05%)
Dec 15, 2022 175.63 176.34 172.17 173.96 6,364,802 -3.00(-1.70%)
Dec 14, 2022 177.65 179.40 175.78 176.96 5,587,102 -0.49(-0.28%)
Dec 13, 2022 179.97 180.32 176.56 177.46 5,841,587 -0.10(-0.05%)
Dec 12, 2022 177.75 177.75 175.99 177.55 4,860,981 +0.84(+0.47%)
Dec 09, 2022 177.78 177.78 176.66 176.71 3,228,873 -0.63(-0.35%)
Dec 08, 2022 175.47 177.56 174.94 177.34 3,938,237 +1.52(+0.86%)
Dec 07, 2022 175.47 176.09 174.39 175.82 4,395,031 +0.53(+0.30%)
Dec 06, 2022 177.34 177.86 174.39 175.29 6,046,098 -1.44(-0.81%)
Dec 05, 2022 177.03 177.52 175.96 176.73 4,230,811 -2.48(-1.38%)
Dec 02, 2022 177.58 179.81 177.43 179.21 3,675,992 -0.20(-0.11%)
Dec 01, 2022 179.01 179.83 177.73 179.41 4,852,610 +1.49(+0.84%)
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%)
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.