Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 176.59 177.90 175.47 176.63 3,193,424 -1.27(-0.71%)
Dec 01, 2022 178.21 179.42 176.97 177.90 3,246,385 +1.40(+0.79%)
Nov 30, 2022 174.94 177.20 172.05 176.50 3,865,067 +1.69(+0.97%)
Nov 29, 2022 173.50 175.38 172.77 174.81 2,123,490 +1.68(+0.97%)
Nov 28, 2022 174.80 175.36 172.31 173.13 2,296,518 -1.87(-1.07%)
Nov 25, 2022 176.44 176.74 174.00 175.00 1,086,688 -1.00(-0.57%)
Nov 23, 2022 174.81 177.72 174.66 176.00 2,087,233 +1.75(+1.00%)
Nov 22, 2022 177.55 177.60 174.02 174.25 1,558,526 -2.25(-1.27%)
Nov 21, 2022 172.97 176.94 172.70 176.50 2,520,074 +4.00(+2.32%)
Nov 18, 2022 174.00 174.34 171.16 172.50 2,074,092 -1.03(-0.59%)
Nov 17, 2022 174.43 175.37 173.41 173.53 2,399,664 -1.36(-0.78%)
Nov 16, 2022 174.29 176.39 173.99 174.89 2,684,766 +1.10(+0.63%)
Nov 15, 2022 174.82 175.76 171.68 173.79 2,024,657 -0.11(-0.06%)
Nov 14, 2022 174.08 178.64 173.82 173.90 2,023,679 -0.35(-0.20%)
Nov 11, 2022 175.12 175.56 171.35 174.25 2,723,589 -0.09(-0.05%)
Nov 10, 2022 175.90 175.90 171.86 174.34 2,417,922 +3.34(+1.95%)
Nov 09, 2022 174.54 174.56 170.81 171.00 1,769,117 -2.20(-1.27%)
Nov 08, 2022 169.75 174.16 169.25 173.20 3,224,495 +3.46(+2.04%)
Nov 07, 2022 171.14 171.55 169.39 169.74 1,738,381 -0.93(-0.54%)
Nov 04, 2022 171.89 172.92 169.22 170.67 2,069,709 -0.25(-0.15%)
Nov 03, 2022 171.13 173.32 170.80 170.92 973,317 -1.96(-1.13%)
Nov 02, 2022 173.22 175.74 171.76 172.88 2,564,572 -0.65(-0.37%)
Nov 01, 2022 174.51 175.30 172.00 173.53 1,559,386 +0.23(+0.13%)
Oct 31, 2022 173.37 174.91 172.79 173.30 1,610,216 -1.45(-0.83%)
Oct 28, 2022 173.80 175.56 171.68 174.75 1,658,405 +2.02(+1.17%)
Oct 27, 2022 172.75 175.07 171.65 172.73 2,033,797 +0.80(+0.47%)
Oct 26, 2022 176.55 178.22 171.07 171.93 2,174,134 -3.87(-2.20%)
Oct 25, 2022 171.26 176.36 171.07 175.80 3,025,483 +3.79(+2.20%)
Oct 24, 2022 170.42 173.52 170.02 172.01 2,400,656 +2.02(+1.19%)
Oct 21, 2022 170.40 170.40 166.58 169.99 3,395,381 -0.41(-0.24%)
Oct 20, 2022 171.98 173.68 169.95 170.40 1,777,282 -2.40(-1.39%)
Oct 19, 2022 173.64 175.29 172.46 172.80 1,139,470 -1.46(-0.84%)
Oct 18, 2022 177.04 177.07 173.88 174.26 1,236,593 +0.11(+0.06%)
Oct 17, 2022 174.25 176.51 173.49 174.15 1,492,491 +2.33(+1.36%)
Oct 14, 2022 174.50 175.83 171.35 171.82 1,299,236 -2.62(-1.50%)
Oct 13, 2022 170.88 175.05 168.50 174.44 2,228,933 +2.73(+1.59%)
Oct 12, 2022 173.11 175.82 171.49 171.71 2,459,231 +1.76(+1.04%)
Oct 11, 2022 169.93 171.70 169.01 169.95 1,696,408 +0.49(+0.29%)
Oct 10, 2022 170.67 171.09 168.49 169.46 2,172,789 -0.46(-0.27%)
Oct 07, 2022 174.81 174.99 169.33 169.92 1,950,666 -5.73(-3.26%)
Oct 06, 2022 180.88 181.54 175.44 175.65 1,875,683 -5.22(-2.89%)
Oct 05, 2022 180.47 184.54 179.35 180.87 1,424,888 -1.26(-0.69%)
Oct 04, 2022 179.33 182.23 177.42 182.13 2,061,408 +3.95(+2.22%)
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.