Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 125.30 125.61 124.36 125.31 199,840 -0.31(-0.25%)
Dec 29, 2022 124.98 126.57 124.70 125.62 207,838 +1.15(+0.92%)
Dec 28, 2022 126.33 126.58 124.46 124.47 185,270 -1.82(-1.44%)
Dec 27, 2022 125.89 126.91 125.46 126.29 175,428 +0.48(+0.38%)
Dec 23, 2022 124.32 125.81 123.65 125.81 159,335 +1.56(+1.26%)
Dec 22, 2022 124.51 124.64 122.79 124.25 284,343 -0.67(-0.53%)
Dec 21, 2022 123.76 125.61 122.86 124.91 379,580 +2.16(+1.76%)
Dec 20, 2022 121.59 123.50 121.22 122.75 408,732 +1.86(+1.54%)
Dec 19, 2022 120.72 122.32 119.87 120.89 378,806 +0.13(+0.11%)
Dec 16, 2022 119.83 121.23 119.09 120.76 739,718 -0.29(-0.24%)
Dec 15, 2022 122.09 122.67 120.77 121.05 551,579 -2.18(-1.77%)
Dec 14, 2022 124.24 125.09 122.73 123.23 323,046 -1.03(-0.83%)
Dec 13, 2022 126.59 126.59 123.42 124.27 467,960 -0.56(-0.45%)
Dec 12, 2022 123.96 124.87 123.26 124.82 330,818 +0.70(+0.57%)
Dec 09, 2022 125.93 126.69 124.10 124.12 296,011 -2.13(-1.68%)
Dec 08, 2022 126.08 127.19 125.48 126.25 362,559 +0.48(+0.38%)
Dec 07, 2022 126.30 127.51 125.52 125.76 353,899 -1.13(-0.89%)
Dec 06, 2022 125.56 126.94 124.50 126.89 452,845 +1.73(+1.38%)
Dec 05, 2022 127.93 128.00 124.60 125.17 368,890 -4.22(-3.26%)
Dec 02, 2022 128.76 130.38 128.76 129.39 446,981 -0.55(-0.42%)
Dec 01, 2022 130.56 130.82 128.90 129.93 496,403 +0.11(+0.08%)
Nov 30, 2022 127.33 131.51 126.26 129.82 2,781,736 +2.06(+1.61%)
Nov 29, 2022 128.36 129.10 127.43 127.76 511,412 -1.17(-0.91%)
Nov 28, 2022 129.94 131.17 128.36 128.93 513,314 -2.04(-1.55%)
Nov 25, 2022 130.75 132.01 130.18 130.97 265,514 +0.92(+0.71%)
Nov 23, 2022 130.33 131.45 129.98 130.04 507,993 -0.28(-0.22%)
Nov 22, 2022 130.75 131.89 129.97 130.33 415,957 +0.45(+0.34%)
Nov 21, 2022 130.06 131.45 129.61 129.88 472,164 +0.13(+0.10%)
Nov 18, 2022 129.49 130.79 127.62 129.75 438,092 +1.75(+1.37%)
Nov 17, 2022 126.69 128.77 126.62 128.00 310,577 +0.03(+0.02%)
Nov 16, 2022 126.53 128.76 125.70 127.97 468,299 +1.41(+1.11%)
Nov 15, 2022 127.80 127.88 125.08 126.56 647,649 -0.46(-0.36%)
Nov 14, 2022 128.13 128.77 127.02 127.02 370,011 -0.57(-0.44%)
Nov 11, 2022 134.81 134.93 127.52 127.59 677,135 -6.20(-4.63%)
Nov 10, 2022 133.74 135.88 132.82 133.79 476,205 +2.51(+1.91%)
Nov 09, 2022 132.18 133.24 130.64 131.28 290,284 -1.96(-1.47%)
Nov 08, 2022 133.30 134.59 131.56 133.24 360,182 -0.02(-0.01%)
Nov 07, 2022 132.21 133.31 130.88 133.26 361,043 +1.87(+1.42%)
Nov 04, 2022 131.78 133.07 130.18 131.38 427,085 +0.40(+0.30%)
Nov 03, 2022 126.50 133.24 125.99 130.99 621,486 +4.39(+3.47%)
Nov 02, 2022 129.85 126.07 126.60 765,472 -4.03(-3.09%)
Nov 01, 2022 131.38 132.08 130.29 130.63 497,427 +0.04(+0.03%)
Oct 31, 2022 128.24 130.85 127.73 130.59 565,713 +1.22(+0.94%)
Oct 28, 2022 123.60 129.55 122.83 129.38 534,561 +6.86(+5.60%)
Oct 27, 2022 122.33 124.11 121.71 122.52 470,225 +0.87(+0.72%)
Oct 26, 2022 121.10 122.17 120.65 121.65 507,049 +1.72(+1.43%)
Oct 25, 2022 118.64 119.94 117.50 119.93 438,023 +0.35(+0.29%)
Oct 24, 2022 117.54 120.04 117.54 119.58 368,503 +2.85(+2.44%)
Oct 21, 2022 115.21 117.38 114.52 116.72 357,457 +2.04(+1.78%)
Oct 20, 2022 116.69 117.18 113.95 114.68 288,907 -3.64(-3.08%)
Oct 19, 2022 118.26 119.91 117.17 118.33 346,745 -0.45(-0.38%)
Oct 18, 2022 119.69 120.59 117.11 118.78 535,776 +0.75(+0.63%)
Oct 17, 2022 117.01 118.24 116.90 118.03 358,335 +2.56(+2.22%)
Oct 14, 2022 118.08 118.79 114.87 115.47 335,474 -1.96(-1.67%)
Oct 13, 2022 110.51 117.95 109.96 117.43 483,984 +5.39(+4.81%)
Oct 12, 2022 113.48 113.64 111.94 112.04 433,130 -1.49(-1.31%)
Oct 11, 2022 113.98 115.65 113.06 113.52 586,084 -0.72(-0.63%)
Oct 10, 2022 114.33 115.31 113.33 114.24 272,757 +0.49(+0.43%)
Oct 07, 2022 115.01 115.13 112.96 113.75 238,572 -1.53(-1.33%)
Oct 06, 2022 115.29 115.69 114.59 115.28 258,405 -0.48(-0.42%)
Oct 05, 2022 115.17 116.67 115.17 115.76 330,271 -1.02(-0.87%)
Oct 04, 2022 113.53 116.80 113.08 116.78 261,138 +4.11(+3.65%)
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.