Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 168.94 169.38 168.50 169.22 528,700 +4.06(+2.46%)
Jun 29, 2023 166.37 166.45 164.98 165.16 631,129 -0.15(-0.09%)
Jun 28, 2023 165.24 165.82 164.91 165.31 345,777 -1.16(-0.70%)
Jun 27, 2023 165.39 166.49 165.15 166.47 328,609 +1.56(+0.95%)
Jun 26, 2023 165.39 165.48 164.62 164.91 385,313 -0.22(-0.14%)
Jun 23, 2023 165.94 166.45 165.05 165.13 301,201 -2.60(-1.55%)
Jun 22, 2023 167.69 167.73 167.01 167.73 893,023 +1.23(+0.74%)
Jun 21, 2023 165.37 166.61 164.96 166.50 453,268 +0.30(+0.18%)
Jun 20, 2023 167.19 167.52 166.09 166.20 710,865 -3.00(-1.77%)
Jun 16, 2023 170.78 171.20 169.10 169.20 605,419 -0.43(-0.25%)
Jun 15, 2023 168.17 169.93 167.90 169.63 389,174 -13.08(-7.16%)
May 08, 2023 182.89 183.49 182.33 182.71 125,458 -0.44(-0.24%)
May 05, 2023 182.18 183.60 181.78 183.15 225,991 +0.73(+0.40%)
May 04, 2023 182.68 183.48 181.97 182.41 415,645 +1.23(+0.68%)
May 03, 2023 181.60 182.24 180.99 181.18 271,119 +1.23(+0.68%)
May 02, 2023 178.35 180.19 177.91 179.96 476,610 -0.32(-0.18%)
May 01, 2023 181.03 182.26 180.28 180.28 260,551 -0.66(-0.37%)
Apr 28, 2023 179.77 180.96 179.14 180.94 429,535 -3.66(-1.98%)
Apr 27, 2023 182.91 184.88 182.91 184.60 214,834 +1.94(+1.06%)
Apr 26, 2023 184.49 184.67 182.54 182.66 257,000 -1.69(-0.92%)
Apr 25, 2023 183.71 185.35 183.51 184.34 263,160 +0.14(+0.07%)
Apr 24, 2023 184.44 184.84 183.62 184.21 399,211 -0.07(-0.04%)
Apr 21, 2023 184.10 184.79 182.89 184.28 354,207 +1.98(+1.09%)
Apr 20, 2023 181.71 182.50 181.44 182.30 212,308 +1.18(+0.65%)
Apr 19, 2023 181.35 181.58 180.78 181.12 304,368 +1.63(+0.91%)
Apr 18, 2023 179.53 180.09 179.21 179.49 326,746 -1.47(-0.81%)
Apr 17, 2023 181.12 181.31 180.35 180.96 337,744 -0.15(-0.08%)
Apr 14, 2023 181.43 182.24 180.54 181.11 238,205 -2.21(-1.20%)
Apr 13, 2023 181.67 183.40 181.50 183.31 369,866 +2.45(+1.35%)
Apr 12, 2023 180.92 181.83 180.57 180.86 382,324 +1.43(+0.79%)
Apr 11, 2023 179.79 180.37 179.28 179.44 269,045 -0.71(-0.40%)
Apr 10, 2023 180.04 180.22 179.09 180.15 248,613 -0.65(-0.36%)
Apr 06, 2023 181.18 181.39 180.56 180.80 416,757 +0.37(+0.21%)
Apr 05, 2023 180.41 181.09 180.03 180.43 448,825 +1.95(+1.09%)
Apr 04, 2023 178.00 179.15 177.94 178.48 341,651 +1.31(+0.74%)
Apr 03, 2023 176.35 177.22 175.85 177.18 280,063 +0.45(+0.25%)
Mar 31, 2023 176.67 177.36 176.33 176.73 373,769 +0.54(+0.30%)
Mar 30, 2023 175.38 176.26 174.94 176.19 350,058 +2.80(+1.61%)
Mar 29, 2023 173.64 173.98 173.09 173.39 250,746 +0.88(+0.51%)
Mar 28, 2023 172.30 173.85 172.14 172.51 299,859 -1.76(-1.01%)
Mar 27, 2023 174.37 174.89 174.04 174.27 235,147 -0.48(-0.27%)
Mar 24, 2023 174.64 175.28 173.57 174.75 345,201 +1.98(+1.15%)
Mar 23, 2023 173.59 174.49 172.16 172.77 389,442 -0.71(-0.41%)
Mar 22, 2023 173.60 175.70 173.44 173.48 382,209 +1.11(+0.65%)
Mar 21, 2023 171.13 172.41 170.65 172.37 431,195 +1.24(+0.72%)
Mar 20, 2023 170.85 171.44 170.16 171.13 338,243 +3.49(+2.08%)
Mar 17, 2023 167.42 168.12 166.92 167.64 343,713 -2.70(-1.59%)
Mar 16, 2023 168.13 170.34 167.69 170.34 458,084 +4.61(+2.78%)
Mar 15, 2023 164.57 166.22 164.00 165.72 498,221 -2.78(-1.65%)
Mar 14, 2023 167.61 168.63 166.74 168.50 478,932 +1.75(+1.05%)
Mar 13, 2023 166.47 168.01 166.44 166.76 501,301 +1.46(+0.89%)
Mar 10, 2023 168.17 168.57 165.14 165.29 507,782 -0.38(-0.23%)
Mar 09, 2023 167.14 167.78 165.42 165.68 453,443 -0.54(-0.32%)
Mar 08, 2023 165.99 166.78 165.57 166.21 297,364 +0.26(+0.16%)
Mar 07, 2023 168.67 169.21 165.82 165.95 618,835 -3.81(-2.25%)
Mar 06, 2023 167.94 170.16 167.84 169.76 743,612 -1.09(-0.64%)
Mar 03, 2023 170.23 170.95 169.37 170.85 593,856 -0.75(-0.44%)
Mar 02, 2023 168.09 171.86 168.09 171.61 616,408 +4.46(+2.67%)
Mar 01, 2023 167.00 167.72 165.93 167.15 818,390 -0.14(-0.08%)
Feb 28, 2023 168.15 168.61 167.24 167.28 511,326 -2.67(-1.57%)
Feb 27, 2023 169.95 170.66 169.44 169.95 424,308 +0.32(+0.19%)
Feb 24, 2023 168.71 169.85 168.44 169.63 411,276 -0.65(-0.38%)
Feb 23, 2023 170.04 170.48 168.94 170.28 753,536 +0.16(+0.10%)
Feb 22, 2023 170.85 171.34 169.68 170.11 368,571 +0.26(+0.15%)
Feb 21, 2023 169.56 170.91 169.15 169.85 561,526 +1.21(+0.72%)
Feb 17, 2023 167.04 169.03 167.01 168.64 368,283 +0.00(+0.00%)
Feb 16, 2023 169.10 169.72 168.16 168.64 790,892 -0.18(-0.11%)
Feb 15, 2023 167.40 168.90 166.63 168.83 538,026 +0.38(+0.22%)
Feb 14, 2023 168.81 169.72 167.40 168.45 262,825 -0.11(-0.06%)
Feb 13, 2023 167.15 168.64 166.96 168.56 260,297 +3.11(+1.88%)
Feb 10, 2023 165.17 165.77 164.51 165.44 404,763 -1.20(-0.72%)
Feb 09, 2023 168.48 168.48 166.60 166.64 579,141 +0.01(+0.01%)
Feb 08, 2023 166.71 167.16 165.87 166.63 365,510 -0.53(-0.32%)
Feb 07, 2023 165.02 167.32 164.57 167.16 485,731 -1.52(-0.90%)
Feb 06, 2023 168.66 169.36 167.87 168.68 577,653 -0.58(-0.34%)
Feb 03, 2023 170.10 170.50 168.62 169.26 346,974 -1.27(-0.74%)
Feb 02, 2023 169.60 171.04 168.99 170.53 389,235 -1.41(-0.82%)
Feb 01, 2023 172.14 172.66 169.66 171.94 457,822 +0.98(+0.57%)
Jan 31, 2023 169.18 170.97 168.62 170.97 487,443 +5.58(+3.37%)
Jan 30, 2023 165.49 166.29 164.95 165.39 444,630 -1.09(-0.66%)
Jan 27, 2023 164.73 167.23 164.56 166.48 613,119 -1.80(-1.07%)
Jan 26, 2023 170.76 171.15 167.63 168.28 849,393 -9.95(-5.58%)
Jan 25, 2023 177.30 178.85 177.16 178.22 349,636 +0.06(+0.03%)
Jan 24, 2023 178.07 178.71 177.42 178.17 204,284 -1.39(-0.78%)
Jan 23, 2023 179.97 180.00 178.94 179.56 312,566 -0.21(-0.12%)
Jan 20, 2023 177.84 179.81 177.31 179.77 466,114 +1.31(+0.74%)
Jan 19, 2023 179.23 179.77 178.46 178.46 402,674 +1.13(+0.64%)
Jan 18, 2023 180.88 181.07 176.92 177.33 317,025 -4.17(-2.30%)
Jan 17, 2023 180.72 182.02 180.63 181.49 366,226 +4.38(+2.47%)
Jan 13, 2023 175.71 177.12 175.71 177.11 256,128 +2.51(+1.44%)
Jan 12, 2023 174.68 175.10 171.85 174.60 997,756 -1.42(-0.81%)
Jan 11, 2023 175.09 176.09 174.32 176.02 512,828 +2.78(+1.61%)
Jan 10, 2023 172.81 173.67 172.46 173.24 371,528 +0.76(+0.44%)
Jan 09, 2023 172.15 174.47 172.12 172.47 347,057 -0.49(-0.29%)
Jan 06, 2023 170.06 173.33 169.60 172.97 430,948 +1.53(+0.89%)
Jan 05, 2023 170.45 171.84 170.25 171.44 542,034 -2.34(-1.35%)
Jan 04, 2023 171.98 174.16 171.11 173.78 566,615 +3.68(+2.17%)
Jan 03, 2023 171.79 172.57 168.81 170.09 275,191 -2.16(-1.26%)
Dec 30, 2022 172.19 172.96 171.04 172.26 158,168 -1.20(-0.69%)
Dec 29, 2022 173.04 174.07 172.73 173.46 233,796 +1.20(+0.70%)
Dec 28, 2022 173.82 174.54 172.12 172.26 187,365 -1.38(-0.80%)
Dec 27, 2022 174.97 175.16 173.32 173.64 153,630 -0.48(-0.28%)
Dec 23, 2022 173.24 174.30 172.27 174.13 167,390 +0.59(+0.34%)
Dec 22, 2022 173.20 173.55 171.59 173.54 226,248 -1.17(-0.67%)
Dec 21, 2022 173.85 175.56 173.75 174.71 383,953 +2.20(+1.28%)
Dec 20, 2022 173.61 173.92 172.13 172.50 520,934 -1.33(-0.77%)
Dec 19, 2022 173.70 174.80 173.05 173.84 289,752 +0.93(+0.54%)
Dec 16, 2022 172.20 173.62 172.15 172.91 543,542 -3.55(-2.01%)
Dec 15, 2022 177.57 178.03 175.47 176.46 551,288 -6.11(-3.35%)
Dec 14, 2022 181.04 184.14 180.98 182.56 297,172 +1.11(+0.61%)
Dec 13, 2022 182.22 183.43 181.26 181.45 470,010 +1.28(+0.71%)
Dec 12, 2022 179.89 180.21 178.75 180.18 347,792 +1.16(+0.65%)
Dec 09, 2022 179.31 180.55 178.96 179.02 381,065 -1.95(-1.08%)
Dec 08, 2022 179.00 181.08 177.37 180.97 387,403 -1.34(-0.74%)
Dec 07, 2022 183.17 183.84 181.28 182.31 262,136 -0.29(-0.16%)
Dec 06, 2022 182.61 183.41 181.66 182.60 325,758 +0.41(+0.22%)
Dec 05, 2022 182.62 183.34 181.71 182.20 342,973 -2.82(-1.53%)
Dec 02, 2022 182.22 185.05 182.08 185.02 315,022 +1.10(+0.60%)
Dec 01, 2022 184.59 185.54 183.44 183.92 592,070 +3.58(+1.98%)
Nov 30, 2022 179.43 180.52 176.96 180.34 732,654 +3.96(+2.25%)
Nov 29, 2022 177.19 177.67 176.22 176.38 248,178 -0.31(-0.18%)
Nov 28, 2022 178.10 179.24 176.14 176.69 269,078 -1.30(-0.73%)
Nov 25, 2022 177.97 178.35 177.20 177.98 231,585 +1.06(+0.60%)
Nov 23, 2022 175.88 177.43 175.63 176.92 349,661 +2.74(+1.57%)
Nov 22, 2022 173.35 174.29 173.26 174.18 415,646 +1.81(+1.05%)
Nov 21, 2022 170.91 172.71 170.59 172.38 267,768 +0.66(+0.38%)
Nov 18, 2022 170.94 172.00 170.35 171.72 371,912 +2.02(+1.19%)
Nov 17, 2022 168.42 169.82 167.82 169.70 240,063 +0.02(+0.01%)
Nov 16, 2022 169.50 170.38 168.78 169.68 285,354 +1.80(+1.07%)
Nov 15, 2022 169.95 170.23 166.31 167.88 340,020 +0.53(+0.32%)
Nov 14, 2022 168.80 169.82 167.35 167.35 293,819 -0.77(-0.46%)
Nov 11, 2022 166.05 168.53 165.63 168.12 418,093 -2.62(-1.53%)
Nov 10, 2022 168.48 170.97 167.43 170.74 383,306 +9.38(+5.81%)
Nov 09, 2022 161.43 162.79 160.88 161.37 342,729 -2.54(-1.55%)
Nov 08, 2022 163.69 165.24 162.75 163.91 314,865 +0.11(+0.07%)
Nov 07, 2022 164.49 164.96 162.81 163.80 335,447 -0.99(-0.60%)
Nov 04, 2022 163.07 165.25 162.02 164.79 366,816 +7.23(+4.59%)
Nov 03, 2022 156.71 158.70 156.63 157.56 433,122 -2.25(-1.41%)
Nov 02, 2022 162.37 164.28 159.79 159.81 422,580 -2.21(-1.37%)
Nov 01, 2022 165.41 165.70 161.73 162.02 389,664 +0.61(+0.38%)
Oct 31, 2022 162.16 162.73 161.41 161.41 319,622 -1.01(-0.62%)
Oct 28, 2022 159.67 162.50 159.51 162.42 319,593 +2.78(+1.74%)
Oct 27, 2022 161.02 161.56 159.22 159.63 450,148 -2.57(-1.59%)
Oct 26, 2022 159.06 163.28 159.06 162.21 447,436 -1.14(-0.70%)
Oct 25, 2022 160.78 163.88 160.78 163.35 463,532 +3.04(+1.89%)
Oct 24, 2022 160.00 161.19 158.99 160.31 308,366 +1.57(+0.99%)
Oct 21, 2022 155.28 159.10 154.76 158.75 393,675 +0.58(+0.37%)
Oct 20, 2022 158.73 160.19 157.74 158.16 268,379 -2.93(-1.82%)
Oct 19, 2022 162.31 162.82 160.31 161.09 237,346 -2.22(-1.36%)
Oct 18, 2022 164.04 164.33 162.28 163.32 284,781 +0.46(+0.28%)
Oct 17, 2022 162.45 164.33 162.45 162.85 303,952 +2.91(+1.82%)
Oct 14, 2022 163.46 163.73 159.82 159.94 318,964 -1.63(-1.01%)
Oct 13, 2022 156.19 162.43 155.62 161.58 450,964 +0.81(+0.51%)
Oct 12, 2022 159.16 161.46 158.81 160.77 430,188 +2.24(+1.41%)
Oct 11, 2022 158.06 161.55 157.22 158.52 590,982 -0.09(-0.05%)
Oct 10, 2022 157.58 159.32 157.58 158.61 330,697 -3.12(-1.93%)
Oct 07, 2022 163.40 163.88 160.90 161.73 364,031 -1.26(-0.77%)
Oct 06, 2022 164.82 165.39 162.65 162.99 331,712 -4.81(-2.87%)
Oct 05, 2022 167.64 169.16 165.65 167.80 330,586 -2.46(-1.44%)
Oct 04, 2022 169.17 170.37 168.94 170.26 370,136 +5.43(+3.30%)
Oct 03, 2022 162.90 165.56 162.39 164.83 550,514 +0.67(+0.41%)
Sep 30, 2022 163.76 165.96 163.40 164.16 401,980 -0.13(-0.08%)
Sep 29, 2022 163.33 164.56 161.89 164.28 392,584 +1.04(+0.64%)
Sep 28, 2022 158.95 163.86 158.06 163.24 468,205 +1.73(+1.07%)
Sep 27, 2022 163.26 164.19 160.66 161.51 447,760 +0.11(+0.07%)
Sep 26, 2022 160.91 163.27 160.27 161.40 453,766 +0.07(+0.04%)
Sep 23, 2022 163.00 163.22 159.99 161.34 338,103 -4.87(-2.93%)
Sep 22, 2022 168.72 168.79 165.66 166.21 312,585 -1.48(-0.88%)
Sep 21, 2022 168.28 170.59 167.69 167.69 374,506 +0.15(+0.09%)
Sep 20, 2022 168.63 168.64 166.36 167.54 296,633 -1.62(-0.96%)
Sep 19, 2022 167.24 169.19 166.90 169.17 190,586 +1.04(+0.62%)
Sep 16, 2022 167.73 168.67 167.34 168.12 406,547 -0.30(-0.18%)
Sep 15, 2022 168.54 170.07 168.02 168.42 449,988 -1.79(-1.05%)
Sep 14, 2022 170.24 171.51 169.19 170.21 497,677 +0.45(+0.26%)
Sep 13, 2022 172.84 173.78 169.50 169.77 275,017 -5.28(-3.02%)
Sep 12, 2022 174.59 175.45 174.45 175.04 264,960 +2.77(+1.60%)
Sep 09, 2022 171.77 172.66 171.04 172.28 236,768 +2.32(+1.37%)
Sep 08, 2022 167.82 170.30 167.47 169.96 272,082 +0.23(+0.14%)
Sep 07, 2022 167.05 169.81 167.05 169.73 192,760 +1.17(+0.69%)
Sep 06, 2022 169.79 170.84 168.15 168.56 331,194 +0.50(+0.30%)
Sep 02, 2022 170.48 171.47 167.35 168.06 348,275 -1.76(-1.04%)
Sep 01, 2022 169.11 169.95 167.61 169.81 277,153 -0.71(-0.41%)
Aug 31, 2022 172.15 172.77 170.52 170.52 274,831 -2.33(-1.35%)
Aug 30, 2022 175.04 175.25 172.31 172.85 278,835 -0.46(-0.27%)
Aug 29, 2022 172.64 174.60 172.39 173.31 258,095 -0.29(-0.17%)
Aug 26, 2022 178.60 178.94 173.48 173.60 472,811 -4.17(-2.34%)
Aug 25, 2022 178.09 178.52 177.03 177.77 530,926 +0.95(+0.53%)
Aug 24, 2022 175.72 177.65 175.60 176.82 254,608 +0.17(+0.10%)
Aug 23, 2022 175.69 177.12 175.32 176.65 214,487 -0.80(-0.45%)
Aug 22, 2022 178.86 179.44 177.03 177.46 319,113 -2.34(-1.30%)
Aug 19, 2022 179.88 180.98 179.43 179.80 229,818 -0.56(-0.31%)
Aug 18, 2022 180.16 180.87 179.54 180.36 267,432 -0.42(-0.23%)
Aug 17, 2022 181.55 181.84 180.29 180.78 287,936 -0.40(-0.22%)
Aug 16, 2022 180.44 181.30 179.52 181.18 372,043 +0.42(+0.23%)
Aug 15, 2022 181.13 181.26 180.12 180.76 234,767 +0.16(+0.09%)
Aug 12, 2022 179.65 180.71 179.37 180.60 421,836 +1.04(+0.58%)
Aug 11, 2022 180.15 181.48 179.16 179.56 307,471 -2.97(-1.63%)
Aug 10, 2022 182.40 182.94 181.88 182.53 245,512 +3.12(+1.74%)
Aug 09, 2022 180.30 180.71 179.23 179.41 252,406 -0.55(-0.31%)
Aug 08, 2022 181.20 182.17 179.62 179.96 245,302 -0.08(-0.04%)
Aug 05, 2022 179.56 180.22 178.27 180.04 370,900 -1.56(-0.86%)
Aug 04, 2022 180.63 181.97 180.50 181.59 204,782 -0.62(-0.34%)
Aug 03, 2022 180.02 182.46 179.25 182.22 383,935 +1.41(+0.78%)
Aug 02, 2022 182.15 182.47 180.67 180.81 255,687 -2.91(-1.58%)
Aug 01, 2022 183.27 185.46 183.27 183.72 332,840 +0.78(+0.43%)
Jul 29, 2022 180.52 182.97 180.43 182.93 382,243 +0.92(+0.50%)
Jul 28, 2022 179.47 182.10 178.52 182.01 456,663 +4.64(+2.62%)
Jul 27, 2022 175.30 177.62 173.99 177.37 539,247 +4.41(+2.55%)
Jul 26, 2022 172.50 173.35 172.11 172.96 232,122 +0.53(+0.31%)
Jul 25, 2022 172.36 172.56 171.50 172.43 243,635 +1.30(+0.76%)
Jul 22, 2022 171.17 172.46 170.43 171.13 243,530 +0.46(+0.27%)
Jul 21, 2022 169.13 170.84 168.75 170.67 328,812 +2.71(+1.62%)
Jul 20, 2022 169.26 169.50 167.60 167.96 240,837 -2.80(-1.64%)
Jul 19, 2022 168.98 170.82 168.82 170.76 1,847,044 +4.54(+2.73%)
Jul 18, 2022 169.29 169.40 165.96 166.22 577,151 -0.78(-0.47%)
Jul 15, 2022 166.28 167.49 165.31 167.00 376,071 +2.25(+1.36%)
Jul 14, 2022 163.83 165.12 162.79 164.75 524,791 -1.39(-0.83%)
Jul 13, 2022 164.74 167.36 164.45 166.14 439,851 +1.96(+1.19%)
Jul 12, 2022 163.46 165.57 163.31 164.18 302,576 +1.05(+0.64%)
Jul 11, 2022 163.28 164.05 162.53 163.13 282,289 -1.03(-0.63%)
Jul 08, 2022 163.10 164.74 163.10 164.16 513,855 +0.14(+0.09%)
Jul 07, 2022 163.00 164.06 163.00 164.02 533,438 -1.85(-1.12%)
Jul 06, 2022 166.27 167.12 165.17 165.87 505,631 +1.75(+1.07%)
Jul 05, 2022 161.78 164.18 160.90 164.12 647,282 -0.87(-0.53%)
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.