Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 138.22 140.10 135.31 138.55 515,159 -2.24(-1.59%)
Dec 01, 2022 144.54 146.49 138.70 140.79 1,063,792 -3.45(-2.39%)
Nov 30, 2022 141.63 144.29 138.39 144.24 805,138 +4.09(+2.92%)
Nov 29, 2022 140.91 141.92 139.41 140.15 524,397 +0.10(+0.07%)
Nov 28, 2022 142.34 142.72 139.72 140.05 411,564 -3.75(-2.61%)
Nov 25, 2022 143.34 144.15 142.93 143.80 157,773 +0.33(+0.23%)
Nov 23, 2022 144.23 145.46 143.42 143.47 325,475 -1.29(-0.89%)
Nov 22, 2022 144.82 146.01 142.79 144.76 344,597 +1.28(+0.89%)
Nov 21, 2022 144.08 144.71 141.96 143.48 404,186 -2.16(-1.48%)
Nov 18, 2022 146.21 146.21 143.49 145.64 395,816 +2.84(+1.99%)
Nov 17, 2022 138.78 142.94 137.47 142.80 435,177 +1.41(+1.00%)
Nov 16, 2022 146.22 147.12 140.82 141.39 515,310 -6.87(-4.63%)
Nov 15, 2022 149.43 151.25 146.16 148.26 480,994 +1.69(+1.15%)
Nov 14, 2022 148.60 150.92 146.56 146.57 416,245 -3.50(-2.33%)
Nov 11, 2022 145.48 151.30 143.98 150.07 529,288 +6.10(+4.24%)
Nov 10, 2022 142.11 144.53 141.37 143.97 464,531 +8.13(+5.98%)
Nov 09, 2022 133.18 136.78 132.94 135.84 475,944 +0.44(+0.32%)
Nov 08, 2022 134.88 137.53 134.02 135.40 421,094 +0.14(+0.10%)
Nov 07, 2022 137.88 137.88 132.69 135.26 558,340 -1.26(-0.92%)
Nov 04, 2022 131.97 138.16 131.97 136.52 536,880 +7.94(+6.18%)
Nov 03, 2022 126.53 130.22 125.52 128.58 534,198 -0.23(-0.18%)
Nov 02, 2022 132.68 133.19 128.58 128.81 913,520 -4.75(-3.56%)
Nov 01, 2022 138.50 141.49 133.26 133.56 1,221,003 -5.15(-3.71%)
Oct 31, 2022 137.23 141.56 137.22 138.71 754,416 +0.19(+0.14%)
Oct 28, 2022 135.64 139.13 135.61 138.52 302,531 +2.68(+1.97%)
Oct 27, 2022 137.24 139.09 135.77 135.84 451,147 +0.79(+0.58%)
Oct 26, 2022 137.04 138.26 134.60 135.05 353,033 -1.14(-0.84%)
Oct 25, 2022 131.55 136.31 130.86 136.19 532,878 +4.16(+3.15%)
Oct 24, 2022 130.20 133.03 128.52 132.03 694,787 +2.96(+2.29%)
Oct 21, 2022 124.48 129.43 124.36 129.07 471,716 +5.49(+4.44%)
Oct 20, 2022 127.38 128.55 122.91 123.58 574,356 -3.24(-2.55%)
Oct 19, 2022 126.63 128.76 125.65 126.82 396,241 -1.34(-1.05%)
Oct 18, 2022 130.94 131.63 127.55 128.16 480,270 +0.55(+0.43%)
Oct 17, 2022 125.31 128.32 125.24 127.61 736,379 +5.61(+4.60%)
Oct 14, 2022 123.74 124.57 121.24 122.00 572,808 -0.50(-0.41%)
Oct 13, 2022 116.50 123.22 114.67 122.50 1,012,823 +1.87(+1.55%)
Oct 12, 2022 122.13 122.81 120.60 120.63 429,591 -1.41(-1.16%)
Oct 11, 2022 121.86 124.67 120.88 122.04 682,026 -0.34(-0.28%)
Oct 10, 2022 123.96 124.10 121.47 122.38 417,587 -2.29(-1.84%)
Oct 07, 2022 127.70 127.70 123.60 124.67 420,237 -4.67(-3.61%)
Oct 06, 2022 127.78 129.90 126.96 129.34 587,842 +1.19(+0.93%)
Oct 05, 2022 126.19 129.46 125.54 128.15 451,196 -1.73(-1.33%)
Oct 04, 2022 126.43 129.94 126.41 129.88 1,252,819 +6.75(+5.48%)
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.