Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 164.17 166.37 164.17 165.95 1,214,206 +1.66(+1.01%)
Apr 27, 2023 161.70 164.40 161.29 164.29 728,518 +3.54(+2.20%)
Apr 26, 2023 161.78 162.44 160.29 160.75 784,527 -1.70(-1.05%)
Apr 25, 2023 164.01 164.61 162.50 162.45 796,246 -1.76(-1.07%)
Apr 24, 2023 165.07 165.12 163.32 164.21 756,389 +0.47(+0.29%)
Apr 21, 2023 162.57 164.24 162.43 163.74 1,087,458 +1.24(+0.76%)
Apr 20, 2023 161.83 162.78 161.34 162.50 622,672 -0.31(-0.19%)
Apr 19, 2023 161.64 162.91 161.29 162.81 585,665 +0.37(+0.23%)
Apr 18, 2023 162.77 163.36 161.49 162.44 614,974 +0.34(+0.21%)
Apr 17, 2023 159.97 162.60 159.71 162.11 1,361,945 -0.41(-0.26%)
Apr 14, 2023 164.13 165.12 161.47 162.52 934,381 -2.35(-1.43%)
Apr 13, 2023 162.92 165.05 161.77 164.87 850,953 +2.47(+1.52%)
Apr 12, 2023 164.49 164.94 161.86 162.40 772,784 -0.88(-0.54%)
Apr 11, 2023 164.24 165.37 163.15 163.28 871,790 -0.81(-0.49%)
Apr 10, 2023 163.66 164.70 162.70 164.09 918,192 -1.07(-0.65%)
Apr 06, 2023 163.24 165.27 162.28 165.16 1,114,991 +0.93(+0.57%)
Apr 05, 2023 162.57 164.48 162.11 164.23 1,767,576 +1.22(+0.75%)
Apr 04, 2023 164.33 164.94 162.16 163.01 1,640,513 -1.14(-0.69%)
Apr 03, 2023 163.55 164.86 162.88 164.15 1,117,090 +0.48(+0.30%)
Mar 31, 2023 161.78 164.13 161.78 163.67 1,735,779 +2.22(+1.38%)
Mar 30, 2023 162.04 162.39 161.00 161.44 740,746 +1.04(+0.65%)
Mar 29, 2023 160.21 160.44 158.57 160.41 1,087,935 +2.03(+1.28%)
Mar 28, 2023 158.17 159.35 157.68 158.38 698,585 -0.03(-0.02%)
Mar 27, 2023 159.85 160.94 158.26 158.41 937,272 -0.15(-0.09%)
Mar 24, 2023 154.94 159.12 154.00 158.56 1,126,577 +3.28(+2.11%)
Mar 23, 2023 153.86 157.72 153.43 155.27 1,268,234 +1.41(+0.92%)
Mar 22, 2023 156.13 158.12 153.84 153.86 1,133,578 -2.16(-1.38%)
Mar 21, 2023 156.08 156.55 154.58 156.01 1,150,851 +1.48(+0.96%)
Mar 20, 2023 153.25 154.64 152.75 154.53 1,757,421 +2.22(+1.45%)
Mar 17, 2023 155.90 155.90 151.62 152.32 2,586,191 -4.13(-2.64%)
Mar 16, 2023 156.35 157.66 154.95 156.45 1,349,611 -0.45(-0.29%)
Mar 15, 2023 155.75 157.41 154.08 156.90 1,395,480 -1.34(-0.85%)
Mar 14, 2023 158.30 159.28 155.79 158.24 1,185,986 +2.75(+1.77%)
Mar 13, 2023 154.82 156.95 153.83 155.49 1,263,743 -0.27(-0.17%)
Mar 10, 2023 157.04 158.15 154.53 155.76 1,489,431 +0.41(+0.27%)
Mar 09, 2023 158.05 159.09 155.07 155.34 1,196,850 -2.06(-1.31%)
Mar 08, 2023 155.64 158.43 155.10 157.40 1,145,071 +1.89(+1.22%)
Mar 07, 2023 158.19 159.13 155.05 155.51 1,046,456 -3.13(-1.97%)
Mar 06, 2023 161.04 161.32 158.28 158.64 889,062 -2.37(-1.47%)
Mar 03, 2023 160.44 161.39 158.44 161.01 905,804 +1.45(+0.91%)
Mar 02, 2023 155.49 159.74 155.28 159.56 1,094,684 +3.36(+2.15%)
Mar 01, 2023 156.19 158.24 155.89 156.20 899,990 -0.84(-0.53%)
Feb 28, 2023 156.78 158.90 155.85 157.04 1,415,342 -0.38(-0.24%)
Feb 27, 2023 158.24 159.57 156.89 157.42 893,680 +1.16(+0.74%)
Feb 24, 2023 153.95 156.80 153.16 156.26 741,133 -0.22(-0.14%)
Feb 23, 2023 157.15 157.95 154.95 156.47 1,175,073 -0.43(-0.28%)
Feb 22, 2023 155.90 158.00 155.24 156.91 1,063,327 +1.03(+0.66%)
Feb 21, 2023 158.47 159.48 155.19 155.87 1,304,194 -4.16(-2.60%)
Feb 17, 2023 158.97 160.37 158.19 160.03 1,061,207 +0.41(+0.26%)
Feb 16, 2023 158.49 162.54 157.76 159.62 1,373,307 -1.93(-1.20%)
Feb 15, 2023 156.87 161.60 156.53 161.55 1,728,551 +5.47(+3.50%)
Feb 14, 2023 148.27 156.67 148.27 156.08 2,549,721 +10.36(+7.11%)
Feb 13, 2023 144.67 145.99 142.27 145.72 1,935,363 +1.84(+1.28%)
Feb 10, 2023 143.11 144.14 141.80 143.88 1,431,920 +0.25(+0.17%)
Feb 09, 2023 150.25 150.25 142.61 143.64 1,886,271 -5.37(-3.60%)
Feb 08, 2023 149.28 149.95 148.62 149.01 949,945 -1.05(-0.70%)
Feb 07, 2023 148.52 150.63 147.74 150.06 1,157,490 +0.59(+0.40%)
Feb 06, 2023 150.06 150.76 149.06 149.47 903,193 -1.58(-1.04%)
Feb 03, 2023 154.11 155.36 150.62 151.05 1,146,597 -5.94(-3.79%)
Feb 02, 2023 154.60 157.23 153.78 156.99 1,678,193 +3.54(+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.