Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 144.18 144.74 141.50 143.09 842,411 -2.11(-1.46%)
Dec 29, 2022 142.55 145.60 141.59 145.21 911,812 +3.84(+2.72%)
Dec 28, 2022 143.46 144.71 141.03 141.36 726,965 -1.62(-1.13%)
Dec 27, 2022 142.24 144.22 141.15 142.99 801,021 +0.90(+0.63%)
Dec 23, 2022 140.23 142.32 139.78 142.09 1,042,725 +1.47(+1.04%)
Dec 22, 2022 140.44 140.81 138.23 140.62 1,037,426 -1.23(-0.87%)
Dec 21, 2022 141.88 142.76 140.71 141.85 1,057,161 +1.44(+1.02%)
Dec 20, 2022 138.88 140.71 137.75 140.42 1,363,808 +1.60(+1.15%)
Dec 19, 2022 140.28 141.26 138.09 138.82 1,161,018 -2.27(-1.61%)
Dec 16, 2022 140.55 141.90 138.68 141.09 2,318,155 -1.26(-0.89%)
Dec 15, 2022 144.71 145.07 141.98 142.35 1,404,835 -5.00(-3.39%)
Dec 14, 2022 148.28 150.17 145.94 147.35 1,172,770 -2.23(-1.49%)
Dec 13, 2022 152.77 153.95 148.34 149.58 1,096,565 +2.16(+1.47%)
Dec 12, 2022 147.70 147.99 145.87 147.41 1,542,850 +0.16(+0.11%)
Dec 09, 2022 148.61 149.62 147.21 147.26 1,309,194 +1.16(+0.79%)
Dec 08, 2022 145.50 146.96 145.07 146.10 1,081,732 +1.18(+0.81%)
Dec 07, 2022 144.88 146.43 144.46 144.93 1,235,605 -0.45(-0.31%)
Dec 06, 2022 147.88 148.14 144.28 145.38 1,295,093 -1.98(-1.34%)
Dec 05, 2022 146.16 148.46 145.99 147.36 1,105,752 -0.89(-0.60%)
Dec 02, 2022 145.20 149.09 144.45 148.25 1,739,328 -0.57(-0.38%)
Dec 01, 2022 148.56 150.37 147.19 148.81 1,627,039 +2.07(+1.41%)
Nov 30, 2022 142.07 147.51 140.53 146.75 4,446,380 +4.82(+3.40%)
Nov 29, 2022 142.01 143.09 141.37 141.93 1,081,588 -0.56(-0.39%)
Nov 28, 2022 144.95 145.71 142.39 142.49 1,225,681 -3.40(-2.33%)
Nov 25, 2022 146.62 147.01 145.63 145.89 564,972 -1.09(-0.74%)
Nov 23, 2022 146.03 146.97 145.42 146.97 1,301,000 +1.12(+0.77%)
Nov 22, 2022 145.77 146.02 142.76 145.86 2,081,494 +0.59(+0.40%)
Nov 21, 2022 144.12 146.51 144.01 145.27 1,451,783 +0.21(+0.14%)
Nov 18, 2022 147.31 147.96 144.14 145.06 1,157,149 +0.21(+0.14%)
Nov 17, 2022 145.24 145.24 143.20 144.86 1,223,933 -1.86(-1.27%)
Nov 16, 2022 149.09 149.61 146.40 146.72 1,395,311 -2.91(-1.94%)
Nov 15, 2022 151.34 152.96 147.38 149.63 1,168,292 -0.12(-0.08%)
Nov 14, 2022 151.65 152.38 149.68 149.75 1,180,074 -2.73(-1.79%)
Nov 11, 2022 149.16 153.18 148.53 152.48 1,348,508 +3.97(+2.67%)
Nov 10, 2022 144.36 149.22 143.15 148.51 1,902,501 +10.75(+7.81%)
Nov 09, 2022 137.83 139.28 137.02 137.76 1,883,159 -0.82(-0.59%)
Nov 08, 2022 136.55 140.42 135.70 138.58 1,747,314 +3.11(+2.29%)
Nov 07, 2022 133.40 135.52 132.51 135.47 1,856,616 +3.50(+2.65%)
Nov 04, 2022 131.42 132.21 128.66 131.98 2,721,599 +3.33(+2.59%)
Nov 03, 2022 131.65 132.32 128.34 128.65 3,161,083 -5.76(-4.28%)
Nov 02, 2022 138.76 134.30 134.41 2,646,191 -5.63(-4.02%)
Nov 01, 2022 146.70 147.40 139.37 140.04 3,751,413 -13.80(-8.97%)
Oct 31, 2022 153.63 155.82 153.57 153.84 2,152,514 -0.69(-0.44%)
Oct 28, 2022 150.50 154.81 149.89 154.53 1,106,744 +4.52(+3.01%)
Oct 27, 2022 149.78 152.87 149.48 150.01 1,003,406 +0.93(+0.62%)
Oct 26, 2022 150.60 151.69 148.72 149.08 785,699 -0.76(-0.51%)
Oct 25, 2022 146.17 150.26 146.17 149.84 1,074,645 +4.47(+3.07%)
Oct 24, 2022 144.54 147.14 143.81 145.38 1,248,013 +2.47(+1.73%)
Oct 21, 2022 139.08 142.98 138.37 142.91 2,393,712 +3.84(+2.76%)
Oct 20, 2022 142.39 143.49 138.17 139.07 1,351,672 -3.66(-2.57%)
Oct 19, 2022 143.89 144.91 141.64 142.73 1,332,602 -2.30(-1.59%)
Oct 18, 2022 145.17 147.13 143.73 145.03 1,334,546 +3.31(+2.34%)
Oct 17, 2022 139.80 142.76 139.75 141.72 1,544,650 +5.06(+3.71%)
Oct 14, 2022 142.62 142.75 136.53 136.66 1,263,014 -4.59(-3.25%)
Oct 13, 2022 135.16 142.12 134.12 141.25 1,439,545 +3.61(+2.63%)
Oct 12, 2022 139.76 140.50 137.43 137.64 1,368,543 -2.12(-1.52%)
Oct 11, 2022 137.38 141.09 136.33 139.76 1,393,782 +1.18(+0.86%)
Oct 10, 2022 141.16 141.39 137.62 138.58 1,163,213 -1.98(-1.41%)
Oct 07, 2022 143.77 143.98 139.82 140.56 820,180 -5.05(-3.47%)
Oct 06, 2022 146.91 149.15 145.35 145.61 943,157 -2.60(-1.75%)
Oct 05, 2022 148.11 149.51 145.27 148.21 1,182,853 -2.18(-1.45%)
Oct 04, 2022 148.20 151.50 148.20 150.39 1,422,829 +4.33(+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.