Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 140.08 147.33 139.24 146.65 112,651,408 +6.80(+4.86%)
Nov 29, 2022 142.94 143.46 139.04 139.85 84,461,648 -3.02(-2.11%)
Nov 28, 2022 143.79 145.27 142.04 142.87 69,932,928 -3.85(-2.63%)
Nov 25, 2022 146.92 147.49 145.75 146.73 35,542,932 -2.93(-1.96%)
Nov 23, 2022 148.06 150.41 147.95 149.66 58,851,164 +0.88(+0.59%)
Nov 22, 2022 146.75 149.02 145.55 148.78 52,207,672 +2.15(+1.47%)
Nov 21, 2022 148.76 148.97 146.34 146.63 59,199,924 -3.25(-2.17%)
Nov 18, 2022 150.88 151.28 148.57 149.88 75,535,464 +0.56(+0.38%)
Nov 17, 2022 145.06 150.07 144.84 149.31 81,072,776 +1.91(+1.30%)
Nov 16, 2022 147.74 148.47 145.91 147.40 64,777,032 -1.24(-0.83%)
Nov 15, 2022 150.79 152.16 147.18 148.64 90,644,480 +1.74(+1.19%)
Nov 14, 2022 147.58 148.88 146.05 146.90 74,001,024 -1.41(-0.95%)
Nov 11, 2022 144.46 148.61 143.02 148.30 94,864,984 +2.80(+1.93%)
Nov 10, 2022 139.92 145.50 138.20 145.50 119,818,480 +11.89(+8.90%)
Nov 09, 2022 137.21 137.26 133.34 133.61 75,496,408 -4.59(-3.32%)
Nov 08, 2022 139.10 140.11 136.21 138.20 91,223,896 +0.57(+0.42%)
Nov 07, 2022 135.83 137.85 134.41 137.62 84,024,176 +0.53(+0.39%)
Nov 04, 2022 140.76 141.34 133.13 137.09 142,142,416 -0.27(-0.19%)
Nov 03, 2022 140.50 141.23 137.23 137.36 98,947,680 -6.08(-4.24%)
Nov 02, 2022 147.32 143.41 143.44 94,573,904 -5.56(-3.73%)
Nov 01, 2022 153.38 153.74 147.50 149.00 81,232,256 -2.66(-1.75%)
Oct 31, 2022 151.47 152.55 150.25 151.66 99,102,480 -2.37(-1.54%)
Oct 28, 2022 146.57 155.77 146.20 154.03 166,591,312 +10.82(+7.56%)
Oct 27, 2022 146.44 147.41 142.55 143.21 110,172,192 -4.50(-3.05%)
Oct 26, 2022 149.30 150.32 146.42 147.71 89,359,032 -2.96(-1.96%)
Oct 25, 2022 148.44 150.82 147.72 150.67 75,458,432 +2.86(+1.93%)
Oct 24, 2022 145.56 148.58 144.40 147.81 76,806,944 +2.16(+1.48%)
Oct 21, 2022 141.30 146.23 141.08 145.65 87,623,496 +3.84(+2.71%)
Oct 20, 2022 141.45 144.29 141.09 141.82 65,193,320 -0.46(-0.33%)
Oct 19, 2022 140.13 143.36 139.95 142.28 62,403,984 +0.11(+0.08%)
Oct 18, 2022 143.89 145.09 139.07 142.17 100,147,792 +1.33(+0.94%)
Oct 17, 2022 139.52 141.33 138.73 140.85 86,334,472 +3.99(+2.91%)
Oct 14, 2022 142.73 142.93 136.67 136.86 89,809,920 -4.56(-3.22%)
Oct 13, 2022 133.51 142.01 132.90 141.42 114,569,664 +4.60(+3.36%)
Oct 12, 2022 137.60 138.82 136.64 136.82 71,232,984 -0.63(-0.46%)
Oct 11, 2022 138.37 139.80 136.70 137.46 77,858,592 -1.42(-1.03%)
Oct 10, 2022 138.88 140.33 137.05 138.88 75,698,320 +0.33(+0.24%)
Oct 07, 2022 140.98 141.53 137.91 138.55 86,878,896 -5.28(-3.67%)
Oct 06, 2022 144.21 145.92 143.63 143.83 69,090,184 -0.96(-0.66%)
Oct 05, 2022 142.49 145.76 141.44 144.79 80,295,016 +0.30(+0.21%)
Oct 04, 2022 143.44 144.62 142.68 144.50 89,268,920 +3.61(+2.56%)
Oct 03, 2022 136.69 141.50 136.17 140.89 115,516,504 +4.20(+3.07%)
Sep 30, 2022 139.73 141.53 136.51 136.68 126,311,312 -4.23(-3.00%)
Sep 29, 2022 144.50 145.11 139.14 140.92 129,477,104 -7.28(-4.91%)
Sep 28, 2022 146.02 148.99 143.25 148.20 148,541,952 -1.90(-1.27%)
Sep 27, 2022 151.06 153.02 148.30 150.09 85,321,648 +0.98(+0.66%)
Sep 26, 2022 148.02 152.08 148.00 149.12 94,313,632 +0.34(+0.23%)
Sep 23, 2022 149.53 149.81 146.93 148.78 97,095,352 -2.28(-1.51%)
Sep 22, 2022 150.71 152.78 149.25 151.06 87,575,728 -0.97(-0.64%)
Sep 21, 2022 155.61 157.00 151.91 152.03 102,737,432 -3.15(-2.03%)
Sep 20, 2022 151.72 156.34 151.40 155.18 108,816,016 +2.39(+1.57%)
Sep 19, 2022 147.67 152.86 147.46 152.78 82,362,112 +3.74(+2.51%)
Sep 16, 2022 149.55 149.69 146.74 149.05 166,708,320 -1.65(-1.10%)
Sep 15, 2022 152.95 153.54 149.72 150.70 91,382,568 -2.91(-1.89%)
Sep 14, 2022 153.09 155.38 151.93 153.61 88,958,008 +1.45(+0.96%)
Sep 13, 2022 158.15 158.78 151.69 152.15 123,975,672 -9.49(-5.87%)
Sep 12, 2022 157.84 162.46 157.55 161.64 106,068,624 +5.99(+3.85%)
Sep 09, 2022 153.76 156.09 153.05 155.64 68,938,048 +2.88(+1.88%)
Sep 08, 2022 152.94 154.64 151.00 152.76 85,806,344 -1.48(-0.96%)
Sep 07, 2022 153.12 154.95 151.92 154.25 88,378,584 +1.41(+0.93%)
Sep 06, 2022 154.75 155.37 152.00 152.83 74,616,456 -1.27(-0.82%)
Sep 02, 2022 158.00 158.60 153.26 154.10 77,987,040 -2.13(-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.