Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 127.21 128.74 126.24 128.70 77,760,432 +0.30(+0.23%)
Dec 29, 2022 126.80 129.26 126.54 128.40 76,338,696 +3.54(+2.83%)
Dec 28, 2022 128.46 129.81 124.70 124.86 86,171,776 -3.95(-3.07%)
Dec 27, 2022 130.16 130.19 127.52 128.82 70,022,608 -1.81(-1.39%)
Dec 23, 2022 129.70 131.18 128.43 130.63 64,416,252 -0.37(-0.28%)
Dec 22, 2022 133.10 133.31 129.09 131.00 78,566,416 -3.19(-2.38%)
Dec 21, 2022 131.74 135.53 131.51 134.19 86,821,272 +3.12(+2.38%)
Dec 20, 2022 130.16 132.01 128.68 131.07 78,262,024 -0.07(-0.05%)
Dec 19, 2022 133.85 133.94 130.10 131.14 80,234,752 -2.12(-1.59%)
Dec 16, 2022 135.41 136.37 132.48 133.26 161,671,808 -1.97(-1.46%)
Dec 15, 2022 139.79 140.48 134.76 135.23 100,031,448 -6.65(-4.69%)
Dec 14, 2022 144.00 145.29 139.84 141.88 83,005,032 -2.24(-1.55%)
Dec 13, 2022 148.11 148.57 142.90 144.11 94,832,224 +0.97(+0.68%)
Dec 12, 2022 141.37 143.15 139.75 143.14 71,080,864 +2.31(+1.64%)
Dec 09, 2022 141.01 144.21 139.59 140.84 76,815,656 -0.49(-0.34%)
Dec 08, 2022 141.03 142.17 139.78 141.32 62,659,464 +1.69(+1.21%)
Dec 07, 2022 140.87 142.03 138.69 139.63 70,334,136 -1.95(-1.38%)
Dec 06, 2022 145.70 145.93 140.60 141.58 65,282,648 -3.69(-2.54%)
Dec 05, 2022 146.39 149.51 144.41 145.26 69,409,144 -1.17(-0.80%)
Dec 02, 2022 144.60 146.62 144.29 146.43 66,223,040 -0.50(-0.34%)
Dec 01, 2022 146.83 147.74 145.24 146.93 71,858,048 +0.28(+0.19%)
Nov 30, 2022 140.08 147.33 139.24 146.65 112,649,960 +6.80(+4.86%)
Nov 29, 2022 142.94 143.46 139.05 139.85 84,460,568 -3.02(-2.12%)
Nov 28, 2022 143.79 145.27 142.04 142.88 69,932,032 -3.85(-2.63%)
Nov 25, 2022 146.92 147.49 145.75 146.73 35,542,476 -2.93(-1.96%)
Nov 23, 2022 148.06 150.41 147.95 149.66 58,850,408 +0.88(+0.59%)
Nov 22, 2022 146.75 149.02 145.56 148.78 52,207,004 +2.15(+1.47%)
Nov 21, 2022 148.76 148.97 146.34 146.63 59,199,164 -3.25(-2.17%)
Nov 18, 2022 150.88 151.28 148.57 149.88 75,534,496 +0.56(+0.38%)
Nov 17, 2022 145.06 150.07 144.79 149.31 81,071,736 +1.91(+1.30%)
Nov 16, 2022 147.74 148.47 145.92 147.40 64,776,200 -1.24(-0.83%)
Nov 15, 2022 150.79 152.16 147.18 148.64 90,643,320 +1.74(+1.19%)
Nov 14, 2022 147.58 148.88 146.06 146.90 74,000,072 -1.41(-0.95%)
Nov 11, 2022 144.46 148.61 143.03 148.31 94,863,768 +2.80(+1.93%)
Nov 10, 2022 139.92 145.50 138.20 145.50 119,816,944 +11.89(+8.90%)
Nov 09, 2022 137.21 137.26 133.34 133.61 75,496,520 -4.59(-3.32%)
Nov 08, 2022 139.10 140.11 136.21 138.20 91,222,728 +0.57(+0.42%)
Nov 07, 2022 135.83 137.85 134.41 137.62 84,023,096 +0.53(+0.39%)
Nov 04, 2022 140.77 141.34 133.13 137.09 142,140,592 -0.27(-0.20%)
Nov 03, 2022 140.50 141.24 137.23 137.36 98,946,408 -6.08(-4.24%)
Nov 02, 2022 147.32 143.41 143.44 94,572,696 -5.56(-3.73%)
Nov 01, 2022 153.38 153.75 147.50 149.00 81,231,208 -2.66(-1.75%)
Oct 31, 2022 151.47 152.55 150.25 151.66 99,101,208 -2.37(-1.54%)
Oct 28, 2022 146.58 155.77 146.20 154.03 166,589,168 +10.82(+7.56%)
Oct 27, 2022 146.45 147.41 142.55 143.21 110,170,784 -4.50(-3.05%)
Oct 26, 2022 149.31 150.32 146.42 147.71 89,357,888 -2.96(-1.96%)
Oct 25, 2022 148.44 150.82 147.72 150.67 75,457,464 +2.86(+1.93%)
Oct 24, 2022 145.57 148.58 144.40 147.81 76,805,952 +2.16(+1.48%)
Oct 21, 2022 141.30 146.23 141.09 145.66 87,622,368 +3.84(+2.71%)
Oct 20, 2022 141.45 144.29 141.09 141.82 65,192,484 -0.46(-0.33%)
Oct 19, 2022 140.14 143.36 139.95 142.28 62,403,184 +0.11(+0.08%)
Oct 18, 2022 143.90 145.09 139.07 142.17 100,146,504 +1.33(+0.94%)
Oct 17, 2022 139.52 141.33 138.73 140.85 86,333,360 +3.99(+2.91%)
Oct 14, 2022 142.73 142.94 136.68 136.86 89,808,768 -4.56(-3.22%)
Oct 13, 2022 133.51 142.02 132.90 141.42 114,568,192 +4.60(+3.36%)
Oct 12, 2022 137.60 138.82 136.65 136.82 71,232,072 -0.63(-0.46%)
Oct 11, 2022 138.37 139.80 136.71 137.46 77,857,592 -1.42(-1.03%)
Oct 10, 2022 138.88 140.34 137.05 138.88 75,697,352 +0.33(+0.24%)
Oct 07, 2022 140.98 141.53 137.92 138.56 86,877,776 -5.28(-3.67%)
Oct 06, 2022 144.21 145.92 143.63 143.84 69,089,296 -0.96(-0.66%)
Oct 05, 2022 142.49 145.76 141.44 144.79 80,293,984 +0.30(+0.20%)
Oct 04, 2022 143.44 144.62 142.68 144.50 89,267,776 +3.61(+2.56%)
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.