Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 163.42 165.60 163.42 165.19 1,219,805 +1.65(+1.01%)
Apr 27, 2023 160.96 163.64 160.55 163.54 731,877 +3.52(+2.20%)
Apr 26, 2023 161.04 161.70 159.55 160.01 788,144 -1.69(-1.05%)
Apr 25, 2023 163.26 163.85 161.75 161.71 799,918 -1.75(-1.07%)
Apr 24, 2023 164.31 164.36 162.57 163.46 759,877 +0.47(+0.29%)
Apr 21, 2023 161.82 163.49 161.69 162.99 1,092,472 +1.23(+0.76%)
Apr 20, 2023 161.09 162.03 160.60 161.75 625,543 -0.31(-0.19%)
Apr 19, 2023 160.90 162.16 160.55 162.06 588,366 +0.36(+0.23%)
Apr 18, 2023 162.02 162.61 160.75 161.70 617,810 +0.33(+0.21%)
Apr 17, 2023 159.24 161.85 158.98 161.36 1,368,224 -0.41(-0.26%)
Apr 14, 2023 163.38 164.36 160.73 161.78 938,690 -2.34(-1.43%)
Apr 13, 2023 162.17 164.29 161.03 164.12 854,876 +2.46(+1.52%)
Apr 12, 2023 163.73 164.19 161.12 161.66 776,348 -0.88(-0.54%)
Apr 11, 2023 163.49 164.61 162.41 162.53 875,810 -0.81(-0.49%)
Apr 10, 2023 162.91 163.94 161.95 163.34 922,426 -1.06(-0.65%)
Apr 06, 2023 162.49 164.51 161.54 164.40 1,120,132 +0.92(+0.57%)
Apr 05, 2023 161.82 163.72 161.36 163.48 1,775,726 +1.21(+0.75%)
Apr 04, 2023 163.58 164.18 161.41 162.27 1,648,078 -1.13(-0.69%)
Apr 03, 2023 162.80 164.10 162.13 163.40 1,122,241 +0.48(+0.30%)
Mar 31, 2023 161.04 163.38 161.04 162.92 1,743,783 +2.22(+1.38%)
Mar 30, 2023 161.29 161.65 160.26 160.70 744,161 +1.03(+0.65%)
Mar 29, 2023 159.47 159.71 157.84 159.67 1,092,951 +2.02(+1.28%)
Mar 28, 2023 157.44 158.62 156.95 157.65 701,806 -0.03(-0.02%)
Mar 27, 2023 159.12 160.20 157.53 157.68 941,593 -0.15(-0.09%)
Mar 24, 2023 154.23 158.39 153.29 157.83 1,131,771 +3.27(+2.11%)
Mar 23, 2023 153.15 157.00 152.73 154.56 1,274,082 +1.41(+0.92%)
Mar 22, 2023 155.42 157.40 153.13 153.15 1,138,805 -2.15(-1.38%)
Mar 21, 2023 155.37 155.84 153.87 155.30 1,156,157 +1.48(+0.96%)
Mar 20, 2023 152.54 153.93 152.05 153.82 1,765,524 +2.20(+1.45%)
Mar 17, 2023 155.19 155.19 150.92 151.62 2,598,115 -4.11(-2.64%)
Mar 16, 2023 155.63 156.93 154.24 155.73 1,355,834 -0.45(-0.29%)
Mar 15, 2023 155.03 156.69 153.37 156.18 1,401,914 -1.33(-0.85%)
Mar 14, 2023 157.57 158.55 155.08 157.51 1,191,454 +2.74(+1.77%)
Mar 13, 2023 154.11 156.23 153.13 154.78 1,269,570 -0.26(-0.17%)
Mar 10, 2023 156.32 157.42 153.82 155.04 1,496,298 +0.41(+0.27%)
Mar 09, 2023 157.33 158.36 154.35 154.63 1,202,368 -2.05(-1.31%)
Mar 08, 2023 154.92 157.70 154.39 156.68 1,150,350 +1.88(+1.22%)
Mar 07, 2023 157.46 158.40 154.34 154.80 1,051,281 -3.12(-1.98%)
Mar 06, 2023 160.30 160.58 157.56 157.91 893,162 -2.35(-1.47%)
Mar 03, 2023 159.70 160.65 157.71 160.27 909,980 +1.44(+0.91%)
Mar 02, 2023 154.78 159.00 154.57 158.83 1,099,731 +3.34(+2.15%)
Mar 01, 2023 155.47 157.51 155.18 155.48 904,140 -0.83(-0.53%)
Feb 28, 2023 156.06 158.17 155.14 156.32 1,421,868 -0.38(-0.24%)
Feb 27, 2023 157.51 158.84 156.17 156.70 897,801 +1.16(+0.74%)
Feb 24, 2023 153.25 156.08 152.46 155.54 744,550 -0.22(-0.14%)
Feb 23, 2023 156.42 157.23 154.24 155.76 1,180,491 -0.43(-0.28%)
Feb 22, 2023 155.19 157.28 154.53 156.19 1,068,230 +1.03(+0.66%)
Feb 21, 2023 157.74 158.75 154.48 155.16 1,310,207 -4.14(-2.60%)
Feb 17, 2023 158.24 159.63 157.46 159.30 1,066,100 +0.41(+0.26%)
Feb 16, 2023 157.76 161.80 157.03 158.89 1,379,639 -1.92(-1.20%)
Feb 15, 2023 156.15 160.86 155.82 160.81 1,736,521 +5.44(+3.50%)
Feb 14, 2023 147.59 155.95 147.59 155.37 2,561,477 +10.31(+7.11%)
Feb 13, 2023 144.01 145.32 141.62 145.06 1,944,287 +1.83(+1.28%)
Feb 10, 2023 142.46 143.48 141.15 143.22 1,438,522 +0.25(+0.17%)
Feb 09, 2023 149.56 149.56 141.95 142.98 1,894,968 -5.34(-3.60%)
Feb 08, 2023 148.59 149.26 147.94 148.32 954,325 -1.05(-0.70%)
Feb 07, 2023 147.84 149.94 147.06 149.37 1,162,827 +0.59(+0.40%)
Feb 06, 2023 149.37 150.07 148.38 148.78 907,358 -1.57(-1.04%)
Feb 03, 2023 153.40 154.64 149.93 150.35 1,151,884 -5.91(-3.78%)
Feb 02, 2023 153.89 156.51 153.08 156.27 1,685,931 +3.52(+2.31%)
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.