Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 146.94 149.51 145.81 149.01 301,930 +2.28(+1.55%)
Nov 28, 2022 148.50 149.89 145.23 146.73 298,595 -3.72(-2.47%)
Nov 25, 2022 149.75 151.94 149.75 150.45 55,623 +0.36(+0.24%)
Nov 23, 2022 148.38 153.34 146.91 150.09 176,951 +2.02(+1.36%)
Nov 22, 2022 147.51 148.66 145.99 148.07 244,792 +1.98(+1.36%)
Nov 21, 2022 147.61 148.52 145.08 146.09 155,653 -2.00(-1.35%)
Nov 18, 2022 151.14 152.45 146.78 148.09 427,704 +0.11(+0.07%)
Nov 17, 2022 143.80 148.00 140.66 147.98 425,937 +0.36(+0.24%)
Nov 16, 2022 153.23 153.98 147.20 147.62 369,783 -7.38(-4.76%)
Nov 15, 2022 154.00 157.34 152.18 155.00 816,065 +5.00(+3.33%)
Nov 14, 2022 160.00 160.29 149.87 150.00 505,138 -10.71(-6.66%)
Nov 11, 2022 158.02 162.20 158.02 160.71 735,819 +2.55(+1.61%)
Nov 10, 2022 156.08 165.19 155.85 158.16 1,077,128 +11.11(+7.56%)
Nov 09, 2022 146.07 148.84 144.64 147.05 655,514 -0.70(-0.47%)
Nov 08, 2022 148.89 150.78 146.49 147.75 707,612 -0.50(-0.34%)
Nov 07, 2022 147.63 149.05 144.74 148.25 483,480 +1.78(+1.22%)
Nov 04, 2022 144.12 148.38 143.21 146.47 486,776 +4.65(+3.28%)
Nov 03, 2022 144.74 145.35 141.28 141.82 610,251 -6.02(-4.07%)
Nov 02, 2022 156.40 147.61 147.84 533,190 -9.34(-5.94%)
Nov 01, 2022 181.67 182.67 152.26 157.18 654,866 -12.96(-7.62%)
Oct 31, 2022 166.60 171.77 164.20 170.14 413,844 +1.57(+0.93%)
Oct 28, 2022 164.44 169.38 162.27 168.57 422,253 +3.66(+2.22%)
Oct 27, 2022 167.58 170.25 164.76 164.91 294,022 -1.65(-0.99%)
Oct 26, 2022 167.16 171.01 165.19 166.56 222,145 -1.33(-0.79%)
Oct 25, 2022 161.47 168.86 161.47 167.89 318,486 +7.62(+4.75%)
Oct 24, 2022 159.68 161.43 155.95 160.27 218,129 +0.63(+0.39%)
Oct 21, 2022 153.39 159.94 151.84 159.64 337,272 +6.20(+4.04%)
Oct 20, 2022 160.37 163.50 153.41 153.44 340,192 -6.72(-4.20%)
Oct 19, 2022 169.27 170.36 158.84 160.16 249,523 -10.87(-6.36%)
Oct 18, 2022 170.75 174.14 167.71 171.03 149,988 +4.14(+2.48%)
Oct 17, 2022 163.83 167.77 163.46 166.89 228,856 +6.87(+4.29%)
Oct 14, 2022 171.07 171.41 159.59 160.02 267,574 -10.24(-6.01%)
Oct 13, 2022 163.54 171.85 160.66 170.26 250,124 -0.58(-0.34%)
Oct 12, 2022 177.53 177.53 170.25 170.84 155,213 -6.46(-3.64%)
Oct 11, 2022 173.31 178.81 171.59 177.30 251,102 +2.80(+1.60%)
Oct 10, 2022 176.29 178.47 172.72 174.50 194,025 -1.74(-0.99%)
Oct 07, 2022 179.14 180.67 175.64 176.24 204,238 -6.56(-3.59%)
Oct 06, 2022 179.78 183.45 179.55 182.80 169,535 +2.45(+1.36%)
Oct 05, 2022 179.15 181.53 176.94 180.35 225,792 -2.25(-1.23%)
Oct 04, 2022 176.14 182.92 176.14 182.60 215,238 +10.35(+6.01%)
Oct 03, 2022 168.55 173.25 167.60 172.25 194,380 +7.47(+4.53%)
Sep 30, 2022 166.20 169.34 164.03 164.78 275,860 -0.36(-0.22%)
Sep 29, 2022 164.51 167.06 163.91 165.14 327,819 -2.83(-1.68%)
Sep 28, 2022 160.00 168.41 160.00 167.97 304,349 +9.82(+6.21%)
Sep 27, 2022 157.29 159.61 154.74 158.15 286,172 +3.03(+1.95%)
Sep 26, 2022 159.85 161.36 153.82 155.12 392,631 -4.95(-3.09%)
Sep 23, 2022 160.37 161.35 157.67 160.07 287,166 -2.48(-1.53%)
Sep 22, 2022 166.50 167.57 159.81 162.55 301,782 -5.21(-3.11%)
Sep 21, 2022 170.00 172.41 167.45 167.76 412,068 -1.09(-0.65%)
Sep 20, 2022 169.84 171.07 167.29 168.85 460,937 -4.76(-2.74%)
Sep 19, 2022 170.39 174.40 170.39 173.61 279,683 +5.07(+3.01%)
Sep 16, 2022 168.01 170.59 166.97 168.54 484,246 -2.01(-1.18%)
Sep 15, 2022 169.09 173.18 168.13 170.55 365,278 +1.22(+0.72%)
Sep 14, 2022 174.83 176.58 167.54 169.33 421,894 -5.66(-3.23%)
Sep 13, 2022 177.74 178.29 174.19 174.99 440,152 -9.55(-5.18%)
Sep 12, 2022 187.22 188.16 183.29 184.54 174,680 -1.59(-0.85%)
Sep 09, 2022 183.68 186.82 183.59 186.13 150,964 +3.13(+1.71%)
Sep 08, 2022 179.81 183.52 178.60 183.00 150,927 +1.40(+0.77%)
Sep 07, 2022 177.24 182.26 176.85 181.60 233,304 +5.52(+3.13%)
Sep 06, 2022 179.98 182.80 173.68 176.08 317,810 -3.67(-2.04%)
Sep 02, 2022 182.95 183.78 179.31 179.75 179,665 -1.56(-0.86%)
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.