Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 138.43 139.01 136.38 137.46 137,306 -2.15(-1.54%)
Dec 29, 2022 139.38 140.31 138.92 139.61 92,641 +1.58(+1.14%)
Dec 28, 2022 141.03 143.28 137.96 138.03 97,182 -2.65(-1.88%)
Dec 27, 2022 141.06 143.02 139.51 140.68 71,402 -0.29(-0.21%)
Dec 23, 2022 140.86 142.05 139.51 140.97 117,603 +1.14(+0.82%)
Dec 22, 2022 140.25 140.25 135.73 139.83 196,532 -2.13(-1.50%)
Dec 21, 2022 142.62 142.62 140.07 141.96 127,796 +1.51(+1.07%)
Dec 20, 2022 137.08 141.48 136.24 140.45 145,626 +3.65(+2.67%)
Dec 19, 2022 140.15 140.87 135.39 136.80 210,740 -2.73(-1.96%)
Dec 16, 2022 135.82 141.22 135.80 139.53 641,997 +0.57(+0.41%)
Dec 15, 2022 142.11 142.58 133.65 138.96 352,058 -4.11(-2.87%)
Dec 14, 2022 143.59 146.83 141.86 143.07 182,782 -0.47(-0.33%)
Dec 13, 2022 146.44 149.51 143.24 143.54 149,282 +0.60(+0.42%)
Dec 12, 2022 139.92 143.86 138.99 142.94 121,293 +2.87(+2.05%)
Dec 09, 2022 140.40 141.75 139.87 140.07 127,664 -0.08(-0.06%)
Dec 08, 2022 142.65 143.10 139.85 140.15 131,883 -1.29(-0.91%)
Dec 07, 2022 139.68 142.81 139.45 141.44 91,538 +1.81(+1.30%)
Dec 06, 2022 140.49 141.98 136.60 139.63 227,119 +0.96(+0.69%)
Dec 05, 2022 146.69 147.64 137.18 138.67 232,149 -8.03(-5.48%)
Dec 02, 2022 147.32 149.13 146.25 146.70 128,250 -2.46(-1.65%)
Dec 01, 2022 145.62 151.05 144.24 149.16 386,857 +3.16(+2.16%)
Nov 30, 2022 144.15 146.00 140.47 146.00 229,683 +1.16(+0.80%)
Nov 29, 2022 144.00 145.66 142.63 144.84 132,010 +1.84(+1.29%)
Nov 28, 2022 147.10 147.89 141.47 143.01 241,665 -5.70(-3.83%)
Nov 25, 2022 148.84 150.33 147.05 148.70 40,069 -0.96(-0.64%)
Nov 23, 2022 148.29 150.55 146.51 149.66 69,629 +1.73(+1.17%)
Nov 22, 2022 148.64 148.64 145.34 147.93 119,242 +0.26(+0.18%)
Nov 21, 2022 142.40 148.21 140.90 147.67 151,494 +3.88(+2.70%)
Nov 18, 2022 150.44 152.87 142.83 143.79 210,115 -3.14(-2.14%)
Nov 17, 2022 141.46 147.54 139.91 146.93 167,673 +2.65(+1.84%)
Nov 16, 2022 149.74 150.24 143.91 144.28 198,779 -7.53(-4.96%)
Nov 15, 2022 153.65 155.24 150.08 151.82 168,102 +1.63(+1.08%)
Nov 14, 2022 149.35 153.95 146.69 150.19 186,834 -0.52(-0.34%)
Nov 11, 2022 146.37 151.29 145.15 150.71 243,439 +4.56(+3.12%)
Nov 10, 2022 144.90 147.66 143.16 146.15 232,091 +6.66(+4.77%)
Nov 09, 2022 140.69 144.65 139.09 139.50 216,722 -2.36(-1.66%)
Nov 08, 2022 143.53 144.27 140.81 141.86 150,297 -1.07(-0.75%)
Nov 07, 2022 140.57 144.63 140.57 142.93 249,860 +3.73(+2.68%)
Nov 04, 2022 136.50 139.30 135.52 139.20 168,987 +5.60(+4.19%)
Nov 03, 2022 131.88 137.38 130.43 133.60 170,823 +0.19(+0.14%)
Nov 02, 2022 138.98 133.19 133.41 191,612 -5.20(-3.75%)
Nov 01, 2022 138.33 140.33 135.21 138.61 268,062 +1.12(+0.81%)
Oct 31, 2022 136.40 138.43 134.58 137.49 199,517 +2.86(+2.12%)
Oct 28, 2022 139.69 140.70 133.77 134.63 233,170 -4.30(-3.09%)
Oct 27, 2022 144.90 146.81 137.17 138.93 337,979 -3.43(-2.41%)
Oct 26, 2022 141.10 149.39 136.36 142.36 588,108 +6.65(+4.90%)
Oct 25, 2022 134.34 138.91 129.94 135.71 524,426 +0.58(+0.43%)
Oct 24, 2022 129.68 136.89 128.47 135.13 306,642 +5.32(+4.10%)
Oct 21, 2022 126.46 130.46 125.76 129.82 355,884 +4.58(+3.65%)
Oct 20, 2022 129.74 130.53 123.31 125.24 230,285 -3.13(-2.44%)
Oct 19, 2022 126.12 129.47 124.65 128.37 256,687 +1.88(+1.49%)
Oct 18, 2022 129.74 131.15 125.99 126.49 220,329 +0.85(+0.68%)
Oct 17, 2022 123.20 126.62 123.08 125.64 190,480 +5.95(+4.97%)
Oct 14, 2022 131.68 133.37 119.29 119.69 301,099 -11.40(-8.70%)
Oct 13, 2022 126.12 132.89 124.41 131.09 242,508 +2.25(+1.75%)
Oct 12, 2022 132.14 132.14 128.72 128.85 171,342 -2.65(-2.01%)
Oct 11, 2022 131.60 136.82 129.64 131.49 397,676 -0.31(-0.24%)
Oct 10, 2022 124.57 133.27 124.57 131.80 271,173 +8.00(+6.47%)
Oct 07, 2022 126.17 126.17 123.14 123.80 342,840 -2.37(-1.88%)
Oct 06, 2022 122.81 126.30 122.01 126.17 164,331 +2.40(+1.94%)
Oct 05, 2022 122.82 124.00 120.40 123.77 123,471 +0.27(+0.22%)
Oct 04, 2022 123.65 123.89 121.03 123.50 243,331 +2.47(+2.04%)
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.