Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 142.13 142.85 138.51 141.34 2,851,508 +1.89(+1.36%)
Nov 29, 2022 138.50 140.43 137.68 139.44 1,710,525 +2.42(+1.76%)
Nov 28, 2022 137.46 140.18 136.25 137.03 2,435,687 -5.15(-3.62%)
Nov 25, 2022 142.89 143.59 141.51 142.17 654,679 -0.14(-0.10%)
Nov 23, 2022 143.17 144.84 139.04 142.31 1,623,174 -3.15(-2.17%)
Nov 22, 2022 141.47 146.50 140.29 145.46 2,153,456 +7.06(+5.10%)
Nov 21, 2022 137.23 139.12 132.00 138.40 2,665,579 -3.01(-2.13%)
Nov 18, 2022 139.99 142.04 136.90 141.42 2,153,477 -2.63(-1.83%)
Nov 17, 2022 142.03 144.25 140.99 144.05 1,611,282 -0.03(-0.02%)
Nov 16, 2022 145.00 146.72 142.77 144.08 1,717,294 -2.69(-1.83%)
Nov 15, 2022 144.25 147.15 142.96 146.77 1,899,992 +3.86(+2.70%)
Nov 14, 2022 142.11 145.27 141.57 142.91 1,689,555 -0.07(-0.05%)
Nov 11, 2022 140.49 143.92 139.00 142.98 2,350,374 +5.64(+4.11%)
Nov 10, 2022 138.21 138.47 135.06 137.34 2,558,493 +2.09(+1.55%)
Nov 09, 2022 142.63 143.09 134.79 135.25 2,243,104 -10.39(-7.13%)
Nov 08, 2022 144.96 146.75 143.03 145.64 1,587,820 -0.44(-0.30%)
Nov 07, 2022 144.39 146.10 143.15 146.08 1,978,161 +2.17(+1.51%)
Nov 04, 2022 142.49 144.33 139.53 143.91 2,921,984 +4.35(+3.12%)
Nov 03, 2022 136.47 142.08 136.18 139.56 3,207,565 +1.67(+1.21%)
Nov 02, 2022 139.46 136.73 137.89 2,197,618 -2.85(-2.02%)
Nov 01, 2022 141.51 142.40 139.75 140.74 2,380,631 +2.18(+1.57%)
Oct 31, 2022 136.53 140.89 136.43 138.56 1,870,719 +0.60(+0.43%)
Oct 28, 2022 140.86 141.51 134.70 137.96 2,647,593 -1.26(-0.90%)
Oct 27, 2022 141.56 144.88 138.34 139.22 3,209,346 -0.53(-0.38%)
Oct 26, 2022 136.35 142.71 131.88 139.75 3,526,075 +6.42(+4.82%)
Oct 25, 2022 133.81 135.52 131.53 133.32 2,224,504 -0.50(-0.37%)
Oct 24, 2022 133.37 135.53 132.17 133.82 1,745,506 +0.67(+0.50%)
Oct 21, 2022 128.09 133.29 127.73 133.16 2,292,708 +5.33(+4.17%)
Oct 20, 2022 127.92 130.93 126.76 127.82 2,219,827 +1.13(+0.89%)
Oct 19, 2022 123.67 128.04 123.33 126.69 2,024,276 +3.08(+2.49%)
Oct 18, 2022 123.97 126.11 121.54 123.61 1,185,388 +0.93(+0.76%)
Oct 17, 2022 122.58 125.07 122.28 122.68 1,715,877 +2.28(+1.89%)
Oct 14, 2022 125.33 127.35 120.26 120.40 1,546,388 -6.39(-5.04%)
Oct 13, 2022 121.46 128.08 120.72 126.79 2,232,884 +3.39(+2.75%)
Oct 12, 2022 120.64 124.13 119.68 123.40 1,336,853 +1.46(+1.20%)
Oct 11, 2022 121.99 124.51 120.89 121.94 1,818,556 -2.57(-2.07%)
Oct 10, 2022 126.15 128.45 123.26 124.51 1,882,307 -1.39(-1.11%)
Oct 07, 2022 128.07 129.47 125.23 125.91 3,133,431 -2.14(-1.67%)
Oct 06, 2022 123.29 128.43 123.29 128.05 3,064,842 +3.41(+2.73%)
Oct 05, 2022 122.11 126.01 120.08 124.64 2,328,077 +2.77(+2.27%)
Oct 04, 2022 117.11 121.98 116.72 121.87 2,589,114 +7.16(+6.24%)
Oct 03, 2022 111.37 115.44 111.37 114.71 2,452,765 +7.67(+7.17%)
Sep 30, 2022 106.06 108.24 104.75 107.04 2,511,238 -0.15(-0.14%)
Sep 29, 2022 105.48 107.97 103.42 107.19 2,710,064 +0.82(+0.78%)
Sep 28, 2022 100.18 106.38 99.80 106.36 2,343,382 +7.08(+7.13%)
Sep 27, 2022 101.29 101.77 98.69 99.28 2,019,133 +0.34(+0.35%)
Sep 26, 2022 101.89 102.82 98.55 98.94 2,360,001 -3.79(-3.69%)
Sep 23, 2022 107.11 107.56 100.91 102.73 2,998,903 -9.62(-8.57%)
Sep 22, 2022 116.91 117.78 112.28 112.36 1,992,381 -2.47(-2.16%)
Sep 21, 2022 119.83 120.41 114.76 114.83 1,357,810 -2.35(-2.00%)
Sep 20, 2022 117.35 117.86 115.30 117.18 1,944,821 -0.94(-0.80%)
Sep 19, 2022 115.61 119.09 114.91 118.12 2,249,304 -1.35(-1.13%)
Sep 16, 2022 121.01 121.53 117.20 119.47 4,124,555 -2.88(-2.36%)
Sep 15, 2022 122.59 123.67 119.83 122.35 2,523,511 -3.08(-2.45%)
Sep 14, 2022 122.92 127.56 122.14 125.42 2,734,885 +4.30(+3.55%)
Sep 13, 2022 122.84 125.58 120.56 121.12 1,826,692 -3.15(-2.54%)
Sep 12, 2022 122.00 125.18 121.29 124.28 2,090,455 +4.36(+3.63%)
Sep 09, 2022 118.14 120.52 117.37 119.92 1,499,911 +4.28(+3.70%)
Sep 08, 2022 116.27 116.55 113.84 115.64 2,269,223 +0.14(+0.12%)
Sep 07, 2022 114.01 116.35 113.09 115.50 2,090,790 -1.45(-1.24%)
Sep 06, 2022 119.27 120.02 116.03 116.95 1,430,223 -1.44(-1.22%)
Sep 02, 2022 117.50 119.24 116.24 118.39 1,899,703 +4.37(+3.83%)
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.