Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 130.00 130.99 127.70 129.31 583,808 -0.24(-0.19%)
Dec 05, 2022 127.55 129.60 126.98 129.55 802,169 +1.07(+0.83%)
Dec 02, 2022 127.06 128.57 126.77 128.48 546,811 +0.47(+0.37%)
Dec 01, 2022 129.17 129.28 127.31 128.01 567,460 -0.21(-0.16%)
Nov 30, 2022 125.92 128.28 124.03 128.22 1,627,516 +1.83(+1.45%)
Nov 29, 2022 124.84 127.42 124.83 126.39 472,384 +1.17(+0.93%)
Nov 28, 2022 125.75 127.64 123.56 125.22 567,319 -3.27(-2.54%)
Nov 25, 2022 127.62 128.68 127.25 128.49 225,408 +2.15(+1.70%)
Nov 23, 2022 126.19 127.41 125.53 126.34 523,634 -0.14(-0.11%)
Nov 22, 2022 126.44 126.85 125.41 126.48 370,673 +0.68(+0.54%)
Nov 21, 2022 124.72 126.07 124.44 125.80 646,582 +1.54(+1.24%)
Nov 18, 2022 124.50 124.94 121.95 124.26 1,541,660 +1.48(+1.21%)
Nov 17, 2022 123.95 124.64 122.43 122.78 541,696 -2.29(-1.83%)
Nov 16, 2022 124.03 125.73 122.12 125.07 438,618 +1.13(+0.92%)
Nov 15, 2022 125.59 126.30 123.51 123.93 406,214 -0.14(-0.11%)
Nov 14, 2022 127.42 127.46 124.06 124.07 667,848 -3.37(-2.65%)
Nov 11, 2022 126.83 127.68 125.34 127.44 496,155 +1.48(+1.18%)
Nov 10, 2022 125.30 127.16 124.17 125.96 537,503 +4.02(+3.29%)
Nov 09, 2022 121.81 123.87 121.19 121.94 535,511 -0.38(-0.31%)
Nov 08, 2022 120.59 123.37 120.01 122.32 950,338 +2.26(+1.88%)
Nov 07, 2022 120.55 120.76 118.35 120.06 1,175,123 -0.49(-0.40%)
Nov 04, 2022 124.15 124.15 119.19 120.55 1,091,145 -2.18(-1.77%)
Nov 03, 2022 127.43 127.84 122.54 122.73 743,496 -7.57(-5.81%)
Nov 02, 2022 132.36 135.58 129.39 130.30 865,681 -3.66(-2.73%)
Nov 01, 2022 135.89 135.89 132.72 133.96 718,346 -1.15(-0.85%)
Oct 31, 2022 133.81 135.16 132.84 135.11 682,523 +1.16(+0.87%)
Oct 28, 2022 132.02 134.09 129.29 133.95 895,653 +2.49(+1.89%)
Oct 27, 2022 135.81 138.35 130.50 131.46 1,340,397 -4.53(-3.33%)
Oct 26, 2022 149.73 150.73 132.97 136.00 1,675,997 -15.90(-10.47%)
Oct 25, 2022 148.94 151.91 148.25 151.90 387,865 +2.12(+1.41%)
Oct 24, 2022 147.50 149.88 147.37 149.78 306,227 +3.68(+2.52%)
Oct 21, 2022 144.93 146.82 144.26 146.10 409,736 +1.60(+1.11%)
Oct 20, 2022 149.31 149.31 144.05 144.50 394,744 -6.65(-4.40%)
Oct 19, 2022 153.23 154.59 150.43 151.15 367,296 -2.43(-1.58%)
Oct 18, 2022 153.40 154.24 152.36 153.58 331,318 +2.89(+1.92%)
Oct 17, 2022 148.73 151.08 148.25 150.69 342,767 +4.15(+2.83%)
Oct 14, 2022 151.73 152.56 146.33 146.54 439,095 -4.44(-2.94%)
Oct 13, 2022 144.16 151.43 142.97 150.98 435,736 +5.23(+3.59%)
Oct 12, 2022 148.81 148.87 145.62 145.75 314,789 -3.53(-2.37%)
Oct 11, 2022 148.52 151.81 147.91 149.28 306,639 +0.54(+0.36%)
Oct 10, 2022 147.78 149.37 147.19 148.75 242,153 +1.87(+1.27%)
Oct 07, 2022 148.01 148.01 145.62 146.88 333,574 -2.23(-1.49%)
Oct 06, 2022 150.68 151.97 148.38 149.10 441,130 -1.99(-1.32%)
Oct 05, 2022 150.29 151.83 150.02 151.09 292,175 -1.00(-0.66%)
Oct 04, 2022 149.68 152.13 149.68 152.10 343,793 +3.24(+2.18%)
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.