Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 157.96 162.22 157.53 161.87 10,842,486 +1.56(+0.98%)
Apr 27, 2023 159.81 160.73 158.50 160.31 6,679,277 +0.93(+0.58%)
Apr 26, 2023 161.52 162.23 158.66 159.38 6,424,176 -2.89(-1.78%)
Apr 25, 2023 163.54 163.62 161.73 162.27 6,049,588 -2.39(-1.45%)
Apr 24, 2023 162.37 165.52 161.87 164.66 7,474,783 +2.27(+1.40%)
Apr 21, 2023 163.07 163.80 162.12 162.39 7,476,426 -0.70(-0.43%)
Apr 20, 2023 162.05 163.29 161.34 163.09 6,092,823 -0.80(-0.49%)
Apr 19, 2023 162.72 163.95 162.37 163.89 5,733,689 +0.15(+0.09%)
Apr 18, 2023 164.03 165.53 163.36 163.74 8,378,461 -0.38(-0.23%)
Apr 17, 2023 165.53 165.68 163.45 164.12 7,293,613 -1.46(-0.88%)
Apr 14, 2023 165.64 166.00 164.41 165.58 5,134,981 +0.34(+0.20%)
Apr 13, 2023 163.48 165.61 163.06 165.25 7,140,293 +2.18(+1.34%)
Apr 12, 2023 163.67 164.31 162.73 163.06 6,412,532 +0.58(+0.35%)
Apr 11, 2023 162.34 163.56 161.38 162.49 5,695,393 +0.89(+0.55%)
Apr 10, 2023 161.79 162.93 160.66 161.60 6,168,513 +0.62(+0.38%)
Apr 06, 2023 162.61 162.67 160.48 160.98 6,043,613 -2.14(-1.31%)
Apr 05, 2023 162.53 163.66 161.07 163.12 6,745,719 +0.81(+0.50%)
Apr 04, 2023 164.33 164.33 161.05 162.32 7,832,734 -0.87(-0.54%)
Apr 03, 2023 163.05 164.29 162.20 163.19 13,397,195 +6.52(+4.16%)
Mar 31, 2023 156.23 157.21 155.70 156.67 7,333,129 +0.74(+0.47%)
Mar 30, 2023 155.80 156.53 155.15 155.93 6,583,721 +1.47(+0.95%)
Mar 29, 2023 154.23 154.90 153.00 154.46 7,883,172 +1.32(+0.86%)
Mar 28, 2023 151.02 153.82 150.45 153.15 5,837,216 +1.77(+1.17%)
Mar 27, 2023 151.14 152.18 149.50 151.38 7,295,580 +1.53(+1.02%)
Mar 24, 2023 146.05 150.42 145.79 149.85 6,875,410 +1.48(+1.00%)
Mar 23, 2023 150.77 152.44 147.05 148.37 8,184,425 -1.49(-0.99%)
Mar 22, 2023 153.51 153.69 149.73 149.86 6,575,656 -3.11(-2.03%)
Mar 21, 2023 150.91 153.22 150.25 152.97 10,157,320 +4.54(+3.06%)
Mar 20, 2023 145.70 149.58 145.27 148.43 8,830,170 +2.15(+1.47%)
Mar 17, 2023 147.51 149.20 144.61 146.28 34,535,536 -1.87(-1.26%)
Mar 16, 2023 144.19 149.28 143.95 148.15 13,383,671 +0.47(+0.32%)
Mar 15, 2023 149.40 151.67 145.96 147.68 14,643,269 -6.68(-4.33%)
Mar 14, 2023 151.97 157.50 151.60 154.37 10,445,705 +1.97(+1.29%)
Mar 13, 2023 150.22 154.55 147.68 152.40 10,579,352 -0.92(-0.60%)
Mar 10, 2023 154.54 158.12 152.36 153.32 7,691,792 -0.81(-0.52%)
Mar 09, 2023 157.28 158.91 153.82 154.12 6,470,506 -2.38(-1.52%)
Mar 08, 2023 156.74 158.70 154.96 156.51 5,660,377 -1.00(-0.63%)
Mar 07, 2023 159.11 159.97 157.07 157.50 7,693,549 -2.06(-1.29%)
Mar 06, 2023 157.80 160.16 157.29 159.56 8,020,378 +1.16(+0.73%)
Mar 03, 2023 154.47 158.99 154.04 158.40 6,256,457 +2.30(+1.48%)
Mar 02, 2023 155.54 156.99 155.16 156.09 5,848,765 +0.49(+0.31%)
Mar 01, 2023 154.52 157.08 154.20 155.60 7,773,746 +1.23(+0.80%)
Feb 28, 2023 157.78 157.78 153.90 154.38 11,317,293 -1.97(-1.26%)
Feb 27, 2023 156.53 156.87 155.48 156.34 6,650,962 +0.39(+0.25%)
Feb 24, 2023 154.38 156.13 152.82 155.95 5,551,014 +0.46(+0.30%)
Feb 23, 2023 155.80 156.36 154.17 155.49 6,710,012 +1.52(+0.99%)
Feb 22, 2023 153.90 155.23 152.59 153.97 6,462,008 -0.62(-0.40%)
Feb 21, 2023 155.73 157.24 154.31 154.60 7,558,698 -1.78(-1.14%)
Feb 17, 2023 158.18 158.28 155.41 156.37 10,010,360 -3.57(-2.23%)
Feb 16, 2023 161.50 161.95 159.78 159.94 7,002,527 -2.34(-1.44%)
Feb 15, 2023 162.66 162.78 160.84 162.29 9,253,940 -1.73(-1.05%)
Feb 14, 2023 162.26 165.15 161.79 164.02 8,479,571 +1.25(+0.77%)
Feb 13, 2023 163.06 163.62 161.59 162.77 9,914,275 -0.91(-0.56%)
Feb 10, 2023 162.57 164.41 162.52 163.68 12,189,925 +3.36(+2.10%)
Feb 09, 2023 162.03 162.44 159.90 160.32 10,633,679 -1.48(-0.92%)
Feb 08, 2023 164.17 165.68 161.30 161.81 10,276,823 -3.89(-2.35%)
Feb 07, 2023 161.87 165.99 161.44 165.70 10,795,094 +4.23(+2.62%)
Feb 06, 2023 161.39 161.92 159.30 161.47 8,046,050 +0.18(+0.11%)
Feb 03, 2023 161.67 163.28 160.37 161.28 8,830,473 +0.42(+0.26%)
Feb 02, 2023 162.88 163.17 158.78 160.87 10,989,399 -2.24(-1.37%)
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.