Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 167.59 168.95 166.99 168.78 57,976,448 +1.26(+0.75%)
Apr 27, 2023 164.31 167.66 164.31 167.52 65,282,440 +4.63(+2.84%)
Apr 26, 2023 162.18 164.40 162.01 162.89 47,725,484 -0.01(-0.01%)
Apr 25, 2023 164.31 165.42 162.86 162.90 48,909,396 -1.55(-0.94%)
Apr 24, 2023 164.12 164.72 163.02 164.45 42,280,840 +0.30(+0.18%)
Apr 21, 2023 164.17 165.57 163.62 164.15 58,715,868 -1.61(-0.97%)
Apr 20, 2023 165.21 166.98 164.68 165.76 52,716,796 -0.98(-0.58%)
Apr 19, 2023 164.92 167.27 164.66 166.74 48,928,604 +1.18(+0.71%)
Apr 18, 2023 165.22 166.52 164.77 165.56 50,167,660 +1.20(+0.73%)
Apr 17, 2023 164.21 164.51 163.16 164.35 41,722,656 +0.04(+0.02%)
Apr 14, 2023 163.72 165.44 162.95 164.31 49,650,932 -0.37(-0.22%)
Apr 13, 2023 160.77 164.92 160.74 164.68 68,775,552 +5.43(+3.41%)
Apr 12, 2023 160.36 161.20 158.93 159.25 50,379,424 -0.70(-0.44%)
Apr 11, 2023 161.49 161.49 159.66 159.95 47,876,184 -1.22(-0.76%)
Apr 10, 2023 160.56 161.17 159.23 161.17 47,956,096 -2.62(-1.60%)
Apr 06, 2023 161.57 164.08 161.14 163.79 45,633,064 +0.90(+0.55%)
Apr 05, 2023 163.87 164.17 160.94 162.89 51,765,140 -1.86(-1.13%)
Apr 04, 2023 165.72 165.95 164.23 164.75 46,529,948 -0.54(-0.32%)
Apr 03, 2023 163.40 165.41 163.35 165.29 57,506,988 +1.26(+0.77%)
Mar 31, 2023 161.58 164.12 161.05 164.02 69,116,792 +2.52(+1.56%)
Mar 30, 2023 160.67 161.61 160.41 161.51 49,740,384 +1.59(+1.00%)
Mar 29, 2023 158.52 160.19 158.50 159.92 51,552,536 +3.10(+1.98%)
Mar 28, 2023 157.13 157.65 155.15 156.81 46,210,408 -0.63(-0.40%)
Mar 27, 2023 159.09 159.92 157.03 157.44 52,705,788 -1.96(-1.23%)
Mar 24, 2023 158.02 159.49 157.01 159.40 59,771,548 +1.31(+0.83%)
Mar 23, 2023 157.99 160.69 156.84 158.09 69,287,600 +1.09(+0.70%)
Mar 22, 2023 158.45 161.28 156.97 156.99 76,071,360 -1.44(-0.91%)
Mar 21, 2023 156.49 158.55 155.71 158.43 74,287,128 +1.87(+1.19%)
Mar 20, 2023 154.25 156.98 153.33 156.56 74,014,856 +2.39(+1.55%)
Mar 17, 2023 155.25 155.91 153.46 154.18 99,549,728 -0.84(-0.55%)
Mar 16, 2023 151.35 155.63 150.84 155.02 76,617,112 +2.84(+1.87%)
Mar 15, 2023 150.39 152.43 149.12 152.18 77,553,040 +0.40(+0.26%)
Mar 14, 2023 150.48 152.59 149.30 151.78 74,084,240 +2.11(+1.41%)
Mar 13, 2023 147.01 152.33 146.92 149.67 84,880,704 +1.96(+1.33%)
Mar 10, 2023 149.41 150.14 146.83 147.71 68,938,464 -2.08(-1.39%)
Mar 09, 2023 152.75 153.71 149.43 149.79 54,043,524 -2.27(-1.49%)
Mar 08, 2023 152.00 152.66 151.02 152.06 47,385,440 +1.26(+0.84%)
Mar 07, 2023 152.88 153.21 150.33 150.79 56,427,736 -2.22(-1.45%)
Mar 06, 2023 152.97 155.47 152.65 153.01 87,877,760 +2.78(+1.85%)
Mar 03, 2023 147.25 150.31 146.55 150.23 71,110,760 +5.09(+3.51%)
Mar 02, 2023 143.61 145.93 143.14 145.13 52,914,668 +0.60(+0.41%)
Mar 01, 2023 146.05 146.45 144.24 144.54 55,688,316 -2.09(-1.42%)
Feb 28, 2023 146.27 148.29 146.05 146.63 50,725,604 -0.51(-0.35%)
Feb 27, 2023 146.93 148.38 146.67 147.13 45,190,436 +1.20(+0.83%)
Feb 24, 2023 146.33 146.41 144.95 145.93 55,766,148 -2.68(-1.80%)
Feb 23, 2023 149.29 149.54 146.46 148.61 48,608,296 +0.49(+0.33%)
Feb 22, 2023 148.08 149.15 146.38 148.12 51,313,952 +0.43(+0.29%)
Feb 21, 2023 149.40 150.50 147.62 147.69 65,137,424 -4.05(-2.67%)
Feb 17, 2023 151.54 152.19 150.05 151.74 59,510,756 -1.15(-0.75%)
Feb 16, 2023 152.69 155.50 152.53 152.89 68,405,152 -1.61(-1.04%)
Feb 15, 2023 152.30 154.67 152.07 154.50 65,928,208 +2.12(+1.39%)
Feb 14, 2023 151.31 152.95 150.06 152.39 61,951,416 -0.65(-0.42%)
Feb 13, 2023 150.15 153.44 150.12 153.03 62,456,508 +2.82(+1.88%)
Feb 10, 2023 148.67 150.54 148.43 150.21 57,866,876 +0.37(+0.25%)
Feb 09, 2023 152.72 153.28 149.39 149.84 56,309,184 -1.04(-0.69%)
Feb 08, 2023 152.83 153.53 150.14 150.88 64,479,732 -2.71(-1.77%)
Feb 07, 2023 149.61 154.17 149.61 153.59 83,888,752 +2.90(+1.92%)
Feb 06, 2023 151.53 152.06 149.75 150.69 70,287,512 -2.75(-1.79%)
Feb 03, 2023 147.02 156.31 146.82 153.44 155,418,640 +3.66(+2.44%)
Feb 02, 2023 147.88 150.15 147.16 149.79 117,721,704 +5.35(+3.71%)
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.