Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 197.79 202.82 195.96 201.38 691,767 -0.87(-0.43%)
Dec 01, 2022 200.00 202.78 197.40 202.25 981,683 +4.88(+2.47%)
Nov 30, 2022 187.95 197.67 185.66 197.37 994,712 +8.45(+4.47%)
Nov 29, 2022 189.68 190.81 188.03 188.92 592,593 -1.87(-0.98%)
Nov 28, 2022 198.24 198.85 190.60 190.79 746,644 -9.64(-4.81%)
Nov 25, 2022 197.73 200.99 197.10 200.43 460,166 +2.50(+1.26%)
Nov 23, 2022 194.47 198.63 194.47 197.93 566,939 +3.98(+2.05%)
Nov 22, 2022 196.65 197.22 193.88 193.95 735,291 -2.25(-1.15%)
Nov 21, 2022 197.95 199.51 192.65 196.20 1,447,480 -3.58(-1.79%)
Nov 18, 2022 202.47 202.60 198.22 199.78 1,485,850 +1.17(+0.59%)
Nov 17, 2022 199.44 200.25 193.94 198.62 2,148,104 -4.14(-2.04%)
Nov 16, 2022 205.55 208.46 200.61 202.76 1,753,632 -3.93(-1.90%)
Nov 15, 2022 202.28 207.70 200.06 206.69 2,073,293 +9.17(+4.64%)
Nov 14, 2022 192.46 202.32 191.70 197.52 1,555,991 +3.91(+2.02%)
Nov 11, 2022 186.44 195.07 185.82 193.60 1,770,668 +6.17(+3.29%)
Nov 10, 2022 172.94 187.58 172.94 187.44 1,700,978 +22.65(+13.74%)
Nov 09, 2022 166.54 167.56 163.95 164.79 806,878 -2.72(-1.63%)
Nov 08, 2022 167.14 169.35 164.68 167.52 661,314 +2.10(+1.27%)
Nov 07, 2022 164.15 166.31 162.52 165.42 874,661 +2.66(+1.63%)
Nov 04, 2022 161.98 162.86 159.24 162.77 1,133,355 +3.33(+2.09%)
Nov 03, 2022 159.34 160.56 157.10 159.43 1,147,953 -2.11(-1.30%)
Nov 02, 2022 167.83 167.83 161.15 161.54 1,126,037 -7.12(-4.22%)
Nov 01, 2022 171.47 171.71 167.81 168.66 1,058,446 -0.55(-0.32%)
Oct 31, 2022 168.89 169.88 167.56 169.20 1,529,217 -1.35(-0.79%)
Oct 28, 2022 165.98 171.18 165.71 170.55 869,040 +4.33(+2.61%)
Oct 27, 2022 164.75 168.57 163.93 166.22 1,364,464 +1.56(+0.95%)
Oct 26, 2022 162.71 167.67 161.18 164.66 1,474,251 +3.50(+2.17%)
Oct 25, 2022 157.04 161.40 155.91 161.16 1,573,903 +4.47(+2.85%)
Oct 24, 2022 153.46 157.96 152.68 156.69 1,957,729 +4.97(+3.28%)
Oct 21, 2022 146.98 152.41 145.69 151.72 2,615,691 +1.78(+1.18%)
Oct 20, 2022 160.37 160.37 148.84 149.94 2,715,878 -9.86(-6.17%)
Oct 19, 2022 163.18 163.18 157.24 159.80 1,398,010 -5.81(-3.51%)
Oct 18, 2022 168.14 168.18 164.56 165.61 974,151 +1.70(+1.04%)
Oct 17, 2022 162.46 165.81 161.87 163.91 905,892 +5.14(+3.24%)
Oct 14, 2022 166.48 167.26 158.56 158.77 882,268 -5.83(-3.54%)
Oct 13, 2022 160.72 166.06 156.43 164.60 988,887 +0.23(+0.14%)
Oct 12, 2022 164.35 166.27 161.80 164.37 827,912 +0.88(+0.54%)
Oct 11, 2022 167.92 167.92 163.00 163.50 1,004,543 -4.72(-2.81%)
Oct 10, 2022 169.63 169.63 165.60 168.22 499,640 -0.27(-0.16%)
Oct 07, 2022 170.84 171.28 168.01 168.49 563,107 -5.49(-3.16%)
Oct 06, 2022 179.70 179.96 173.43 173.97 970,048 -5.65(-3.14%)
Oct 05, 2022 179.64 181.63 176.35 179.62 574,886 -2.31(-1.27%)
Oct 04, 2022 175.41 182.62 175.41 181.94 665,010 +8.94(+5.17%)
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.