Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 148.30 148.88 147.12 148.11 35,211,232 -2.96(-1.96%)
Nov 23, 2022 149.45 151.83 149.34 151.07 58,301,944 +0.89(+0.59%)
Nov 22, 2022 148.13 150.42 146.93 150.18 51,720,452 +2.17(+1.47%)
Nov 21, 2022 150.16 150.37 147.72 148.01 58,647,448 -3.28(-2.17%)
Nov 18, 2022 152.30 152.70 149.97 151.29 74,830,536 +0.57(+0.38%)
Nov 17, 2022 146.43 151.48 146.20 150.72 80,316,176 +1.93(+1.30%)
Nov 16, 2022 149.13 149.87 147.29 148.79 64,172,508 -1.25(-0.83%)
Nov 15, 2022 152.21 153.59 148.56 150.04 89,798,552 +1.76(+1.19%)
Nov 14, 2022 148.97 150.28 147.43 148.28 73,310,416 -1.42(-0.95%)
Nov 11, 2022 145.82 150.01 144.37 149.70 93,979,672 +2.83(+1.93%)
Nov 10, 2022 141.24 146.87 139.50 146.87 118,700,288 +12.00(+8.90%)
Nov 09, 2022 138.50 138.55 134.59 134.87 74,791,848 -4.63(-3.32%)
Nov 08, 2022 140.41 141.43 137.49 139.50 90,372,560 +0.58(+0.42%)
Nov 07, 2022 137.11 139.15 135.67 138.92 83,240,032 +0.54(+0.39%)
Nov 04, 2022 142.09 142.67 134.38 138.38 140,815,888 -0.27(-0.19%)
Nov 03, 2022 141.82 142.56 138.52 138.65 98,024,256 -6.14(-4.24%)
Nov 02, 2022 148.70 144.76 144.79 93,691,304 -5.61(-3.73%)
Nov 01, 2022 154.82 155.19 148.89 150.40 80,474,160 -2.69(-1.75%)
Oct 31, 2022 152.90 153.99 151.67 153.09 98,177,616 -2.40(-1.54%)
Oct 28, 2022 147.96 157.24 147.57 155.48 165,036,608 +10.92(+7.56%)
Oct 27, 2022 147.82 148.80 143.89 144.56 109,144,024 -4.54(-3.05%)
Oct 26, 2022 150.71 151.74 147.79 149.10 88,525,104 -2.98(-1.96%)
Oct 25, 2022 149.84 152.24 149.11 152.09 74,754,224 +2.89(+1.93%)
Oct 24, 2022 146.94 149.98 145.76 149.20 76,090,152 +2.18(+1.48%)
Oct 21, 2022 142.63 147.60 142.41 147.03 86,805,760 +3.87(+2.71%)
Oct 20, 2022 142.78 145.65 142.41 143.15 64,584,912 -0.47(-0.33%)
Oct 19, 2022 141.46 144.71 141.27 143.62 61,821,608 +0.11(+0.08%)
Oct 18, 2022 145.25 146.46 140.38 143.51 99,213,176 +1.34(+0.94%)
Oct 17, 2022 140.84 142.66 140.04 142.17 85,528,768 +4.02(+2.91%)
Oct 14, 2022 144.07 144.28 137.96 138.15 88,971,776 -4.60(-3.22%)
Oct 13, 2022 134.77 143.35 134.15 142.75 113,500,456 +4.64(+3.36%)
Oct 12, 2022 138.90 140.13 137.93 138.11 70,568,216 -0.64(-0.46%)
Oct 11, 2022 139.67 141.12 137.99 138.75 77,131,984 -1.44(-1.03%)
Oct 10, 2022 140.19 141.66 138.34 140.19 74,991,872 +0.33(+0.24%)
Oct 07, 2022 142.30 142.86 139.21 139.86 86,068,104 -5.33(-3.67%)
Oct 06, 2022 145.57 147.30 144.98 145.19 68,445,408 -0.97(-0.66%)
Oct 05, 2022 143.83 147.14 142.77 146.16 79,545,672 +0.30(+0.21%)
Oct 04, 2022 144.79 145.98 144.02 145.86 88,435,824 +3.64(+2.56%)
Oct 03, 2022 137.98 142.83 137.46 142.21 114,438,456 +4.24(+3.08%)
Sep 30, 2022 141.05 142.86 137.80 137.97 125,132,528 -4.27(-3.00%)
Sep 29, 2022 145.86 146.48 140.45 142.24 128,268,768 -7.35(-4.91%)
Sep 28, 2022 147.40 150.39 144.60 149.59 147,155,712 -1.92(-1.27%)
Sep 27, 2022 152.49 154.46 149.70 151.51 84,525,392 +0.99(+0.66%)
Sep 26, 2022 149.41 153.51 149.39 150.52 93,433,464 +0.34(+0.23%)
Sep 23, 2022 150.94 151.22 148.31 150.18 96,189,224 -2.31(-1.51%)
Sep 22, 2022 152.13 154.21 150.66 152.49 86,758,440 -0.98(-0.64%)
Sep 21, 2022 157.08 158.48 153.35 153.47 101,778,648 -3.17(-2.03%)
Sep 20, 2022 153.15 157.82 152.83 156.64 107,800,504 +2.42(+1.57%)
Sep 19, 2022 149.06 154.30 148.85 154.22 81,593,480 +3.77(+2.51%)
Sep 16, 2022 150.96 151.10 148.12 150.45 165,152,528 -1.67(-1.10%)
Sep 15, 2022 154.39 154.98 151.13 152.12 90,529,752 -2.94(-1.89%)
Sep 14, 2022 154.53 156.84 153.36 155.05 88,127,824 +1.47(+0.96%)
Sep 13, 2022 159.63 160.27 153.12 153.59 122,818,680 -9.57(-5.87%)
Sep 12, 2022 159.33 163.99 159.04 163.16 105,078,752 +6.05(+3.85%)
Sep 09, 2022 155.21 157.56 154.49 157.11 68,294,696 +2.91(+1.88%)
Sep 08, 2022 154.38 156.10 152.43 154.20 85,005,560 -1.50(-0.96%)
Sep 07, 2022 154.56 156.41 153.36 155.70 87,553,800 +1.43(+0.93%)
Sep 06, 2022 156.21 156.83 153.44 154.27 73,920,112 -1.28(-0.82%)
Sep 02, 2022 159.49 160.10 154.71 155.55 77,259,240 -2.15(-1.36%)
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.