Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 163.31 164.85 162.45 164.16 3,442,959 -0.87(-0.53%)
Dec 01, 2022 166.47 167.43 163.05 165.03 4,988,944 -2.04(-1.22%)
Nov 30, 2022 165.88 167.23 162.74 167.07 11,374,702 +0.70(+0.42%)
Nov 29, 2022 164.43 166.97 161.51 166.37 5,230,766 +1.00(+0.60%)
Nov 28, 2022 162.81 166.89 162.81 165.37 4,624,120 +1.99(+1.22%)
Nov 25, 2022 163.50 163.96 161.60 163.38 1,885,019 -0.03(-0.02%)
Nov 23, 2022 158.48 164.14 158.25 163.41 4,833,503 +5.55(+3.52%)
Nov 22, 2022 158.79 159.91 155.75 157.86 6,360,586 -0.16(-0.10%)
Nov 21, 2022 161.08 161.93 156.77 158.02 5,962,621 -4.86(-2.98%)
Nov 18, 2022 161.98 164.70 160.00 162.88 7,280,897 +0.87(+0.54%)
Nov 17, 2022 153.48 162.18 152.72 162.01 11,283,204 +6.54(+4.21%)
Nov 16, 2022 149.85 158.49 148.75 155.47 36,702,696 -23.51(-13.14%)
Nov 15, 2022 177.00 180.46 176.90 178.98 8,591,350 +6.80(+3.95%)
Nov 14, 2022 171.56 175.70 171.28 172.18 5,787,505 -0.06(-0.03%)
Nov 11, 2022 164.09 173.74 163.92 172.24 5,864,881 +8.89(+5.44%)
Nov 10, 2022 157.95 163.52 157.40 163.35 4,992,814 +11.32(+7.44%)
Nov 09, 2022 160.08 160.58 151.55 152.04 4,041,540 -8.58(-5.34%)
Nov 08, 2022 160.31 163.63 158.81 160.61 3,304,165 +1.74(+1.10%)
Nov 07, 2022 160.24 160.40 157.01 158.87 2,440,003 +0.24(+0.15%)
Nov 04, 2022 161.40 161.74 155.29 158.63 2,670,192 -0.17(-0.11%)
Nov 03, 2022 157.00 159.79 156.77 158.80 3,060,609 -0.40(-0.25%)
Nov 02, 2022 163.55 159.08 159.20 3,401,250 -4.36(-2.67%)
Nov 01, 2022 165.40 165.94 161.56 163.56 3,069,982 +0.34(+0.21%)
Oct 31, 2022 164.97 166.32 163.00 163.23 3,816,344 -3.25(-1.95%)
Oct 28, 2022 165.22 166.89 162.03 166.48 3,086,014 +0.62(+0.37%)
Oct 27, 2022 167.17 169.24 165.76 165.86 2,975,144 +0.13(+0.08%)
Oct 26, 2022 166.79 169.69 164.29 165.73 3,480,352 +0.96(+0.58%)
Oct 25, 2022 161.78 165.27 160.98 164.77 4,203,173 +3.96(+2.46%)
Oct 24, 2022 159.30 161.88 158.63 160.81 2,992,679 +2.61(+1.65%)
Oct 21, 2022 153.58 158.27 153.34 158.20 3,530,287 +4.76(+3.10%)
Oct 20, 2022 155.01 158.17 152.46 153.44 3,099,241 -0.98(-0.64%)
Oct 19, 2022 156.21 157.21 153.17 154.42 2,627,302 -1.83(-1.17%)
Oct 18, 2022 154.56 160.13 154.04 156.25 5,596,943 +7.93(+5.35%)
Oct 17, 2022 146.82 149.29 145.77 148.32 3,197,095 +3.54(+2.44%)
Oct 14, 2022 153.52 154.22 144.28 144.78 4,796,531 -8.38(-5.47%)
Oct 13, 2022 150.27 155.09 147.94 153.16 3,415,551 -0.04(-0.03%)
Oct 12, 2022 153.78 156.02 153.08 153.20 2,279,529 -0.34(-0.22%)
Oct 11, 2022 152.54 156.74 151.76 153.54 2,423,317 +1.39(+0.91%)
Oct 10, 2022 152.03 152.92 149.54 152.15 2,068,419 +0.76(+0.50%)
Oct 07, 2022 153.38 153.56 149.78 151.39 2,789,295 -3.39(-2.19%)
Oct 06, 2022 156.48 158.01 154.51 154.78 2,619,597 -0.66(-0.42%)
Oct 05, 2022 154.03 156.57 152.45 155.44 2,507,088 -0.55(-0.35%)
Oct 04, 2022 153.74 157.30 153.38 155.98 3,047,551 +5.14(+3.41%)
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.