Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 186.25 195.89 183.99 195.59 1,003,763 +8.37(+4.47%)
Nov 29, 2022 187.97 189.09 186.34 187.22 597,985 -1.85(-0.98%)
Nov 28, 2022 196.45 197.06 188.88 189.07 753,437 -9.55(-4.81%)
Nov 25, 2022 195.95 199.18 195.32 198.62 464,353 +2.48(+1.26%)
Nov 23, 2022 192.72 196.84 192.72 196.15 572,097 +3.94(+2.05%)
Nov 22, 2022 194.88 195.44 192.13 192.20 741,981 -2.23(-1.15%)
Nov 21, 2022 196.16 197.71 190.91 194.43 1,460,651 -3.55(-1.79%)
Nov 18, 2022 200.64 200.77 196.43 197.98 1,499,370 +1.16(+0.59%)
Nov 17, 2022 197.65 198.45 192.19 196.82 2,167,650 -4.10(-2.04%)
Nov 16, 2022 203.70 206.58 198.80 200.93 1,769,589 -3.90(-1.90%)
Nov 15, 2022 200.45 205.83 198.26 204.82 2,092,157 +9.09(+4.64%)
Nov 14, 2022 190.72 200.49 189.97 195.74 1,570,149 +3.88(+2.02%)
Nov 11, 2022 184.76 193.31 184.15 191.86 1,786,780 +6.11(+3.29%)
Nov 10, 2022 171.38 185.89 171.38 185.75 1,716,455 +22.44(+13.74%)
Nov 09, 2022 165.04 166.05 162.47 163.31 814,220 -2.70(-1.63%)
Nov 08, 2022 165.63 167.83 163.20 166.01 667,332 +2.08(+1.27%)
Nov 07, 2022 162.67 164.81 161.05 163.93 882,619 +2.63(+1.63%)
Nov 04, 2022 160.52 161.39 157.81 161.30 1,143,667 +3.30(+2.09%)
Nov 03, 2022 157.91 159.11 155.68 158.00 1,158,398 -2.09(-1.30%)
Nov 02, 2022 166.31 166.31 159.70 160.08 1,136,283 -7.05(-4.22%)
Nov 01, 2022 169.92 170.16 166.29 167.13 1,068,077 -0.54(-0.32%)
Oct 31, 2022 167.37 168.35 166.05 167.68 1,543,132 -1.34(-0.79%)
Oct 28, 2022 164.48 169.64 164.22 169.01 876,947 +4.29(+2.61%)
Oct 27, 2022 163.27 167.06 162.46 164.72 1,376,880 +1.54(+0.95%)
Oct 26, 2022 161.24 166.16 159.72 163.18 1,487,665 +3.47(+2.17%)
Oct 25, 2022 155.62 159.94 154.50 159.71 1,588,224 +4.43(+2.85%)
Oct 24, 2022 152.07 156.53 151.30 155.28 1,975,543 +4.93(+3.28%)
Oct 21, 2022 145.65 151.03 144.38 150.35 2,639,491 +1.76(+1.18%)
Oct 20, 2022 158.93 158.93 147.50 148.59 2,740,590 -9.77(-6.17%)
Oct 19, 2022 161.70 161.70 155.82 158.36 1,410,730 -5.76(-3.51%)
Oct 18, 2022 166.62 166.66 163.08 164.12 983,015 +1.68(+1.04%)
Oct 17, 2022 160.99 164.31 160.41 162.44 914,134 +5.09(+3.24%)
Oct 14, 2022 164.98 165.75 157.12 157.34 890,296 -5.78(-3.54%)
Oct 13, 2022 159.27 164.57 155.02 163.12 997,885 +0.23(+0.14%)
Oct 12, 2022 162.87 164.77 160.34 162.89 835,445 +0.87(+0.54%)
Oct 11, 2022 166.40 166.40 161.53 162.02 1,013,684 -4.68(-2.81%)
Oct 10, 2022 168.10 168.10 164.11 166.70 504,186 -0.27(-0.16%)
Oct 07, 2022 169.30 169.73 166.49 166.97 568,230 -5.44(-3.15%)
Oct 06, 2022 178.08 178.34 171.86 172.41 978,874 -5.60(-3.14%)
Oct 05, 2022 178.02 180.00 174.76 178.00 580,117 -2.30(-1.27%)
Oct 04, 2022 173.83 180.97 173.83 180.30 671,061 +8.86(+5.17%)
Oct 03, 2022 171.83 172.57 168.26 171.44 1,086,693 +1.89(+1.11%)
Sep 30, 2022 165.61 171.07 163.81 169.55 1,069,884 +4.28(+2.59%)
Sep 29, 2022 170.10 170.10 164.42 165.26 854,632 -5.96(-3.48%)
Sep 28, 2022 169.14 171.84 167.12 171.23 731,734 +3.76(+2.24%)
Sep 27, 2022 172.56 173.28 166.79 167.47 799,269 -3.98(-2.32%)
Sep 26, 2022 172.99 175.76 171.34 171.45 1,040,955 -1.54(-0.89%)
Sep 23, 2022 170.38 173.02 169.47 172.99 872,573 +2.59(+1.52%)
Sep 22, 2022 173.24 173.77 168.75 170.40 744,066 -4.35(-2.49%)
Sep 21, 2022 177.26 179.69 174.04 174.75 600,375 -1.14(-0.65%)
Sep 20, 2022 177.88 178.07 174.43 175.89 823,177 -4.72(-2.61%)
Sep 19, 2022 179.77 181.20 178.05 180.60 588,849 -0.63(-0.35%)
Sep 16, 2022 182.63 182.63 178.67 181.24 948,754 -3.43(-1.86%)
Sep 15, 2022 184.94 188.72 183.57 184.67 745,568 -1.22(-0.65%)
Sep 14, 2022 189.39 189.84 184.57 185.89 701,972 -3.34(-1.77%)
Sep 13, 2022 191.91 192.50 189.05 189.23 685,226 -7.22(-3.67%)
Sep 12, 2022 195.91 197.23 194.73 196.45 494,420 +1.45(+0.75%)
Sep 09, 2022 195.07 196.35 194.28 195.00 415,298 +0.78(+0.40%)
Sep 08, 2022 189.80 194.27 189.75 194.21 564,675 +2.86(+1.49%)
Sep 07, 2022 186.09 192.25 185.20 191.35 501,907 +6.03(+3.26%)
Sep 06, 2022 186.45 187.20 183.72 185.32 470,924 -0.12(-0.06%)
Sep 02, 2022 189.22 190.03 184.15 185.44 492,826 -2.14(-1.14%)
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.