Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 143.60 143.71 142.00 142.30 553,735 -0.33(-0.23%)
Jun 29, 2023 141.00 143.75 141.00 142.63 697,148 +1.99(+1.41%)
Jun 28, 2023 139.78 140.69 138.66 140.64 625,229 +0.87(+0.62%)
Jun 27, 2023 138.49 140.31 138.44 139.77 703,443 +1.47(+1.06%)
Jun 26, 2023 140.86 140.93 138.24 138.30 683,616 -2.56(-1.82%)
Jun 23, 2023 141.75 142.04 140.46 140.86 1,725,735 -1.85(-1.30%)
Jun 22, 2023 141.93 142.93 140.86 142.71 911,739 +0.75(+0.53%)
Jun 21, 2023 141.51 142.19 139.85 141.96 964,796 +0.22(+0.16%)
Jun 20, 2023 142.07 142.84 140.46 141.74 544,266 -1.41(-0.98%)
Jun 16, 2023 144.56 144.56 142.29 143.15 1,515,098 -0.41(-0.29%)
Jun 15, 2023 141.10 144.09 143.56 674,720 +13.97(+10.78%)
May 08, 2023 129.31 130.00 127.89 129.59 410,504 +0.53(+0.41%)
May 05, 2023 126.21 129.24 125.71 129.06 814,731 +3.84(+3.07%)
May 04, 2023 125.10 126.44 124.42 125.22 577,748 +0.21(+0.17%)
May 03, 2023 125.60 126.81 124.45 125.01 547,436 -0.27(-0.22%)
May 02, 2023 125.62 126.61 124.47 125.28 686,214 -0.34(-0.27%)
May 01, 2023 125.67 126.87 124.94 125.62 667,030 -0.17(-0.14%)
Apr 28, 2023 122.79 128.22 121.57 125.79 1,048,194 +2.45(+1.99%)
Apr 27, 2023 124.78 127.90 120.62 123.34 1,782,716 -1.86(-1.49%)
Apr 26, 2023 124.10 126.50 124.08 125.20 1,398,960 +0.99(+0.80%)
Apr 25, 2023 124.71 125.06 122.11 124.21 928,461 -1.88(-1.49%)
Apr 24, 2023 126.00 126.27 124.31 126.09 768,937 -0.50(-0.39%)
Apr 21, 2023 125.69 126.95 125.57 126.59 974,608 +0.92(+0.73%)
Apr 20, 2023 125.41 126.25 124.32 125.67 749,279 -0.49(-0.39%)
Apr 19, 2023 127.20 127.20 125.97 126.16 546,359 -1.99(-1.55%)
Apr 18, 2023 129.97 130.28 127.34 128.15 639,342 -0.94(-0.73%)
Apr 17, 2023 127.84 129.29 127.55 129.09 361,619 +1.38(+1.08%)
Apr 14, 2023 127.73 130.08 127.01 127.71 440,208 -0.75(-0.58%)
Apr 13, 2023 126.74 128.61 126.55 128.46 543,483 +2.07(+1.64%)
Apr 12, 2023 127.28 127.78 125.84 126.39 601,823 +0.38(+0.30%)
Apr 11, 2023 126.01 127.06 125.24 126.01 375,018 -0.33(-0.26%)
Apr 10, 2023 124.22 126.55 123.12 126.34 462,584 +1.05(+0.84%)
Apr 06, 2023 125.33 125.94 124.34 125.29 528,988 -0.85(-0.67%)
Apr 05, 2023 127.45 127.45 125.98 126.14 655,201 -1.46(-1.14%)
Apr 04, 2023 127.88 128.66 126.98 127.60 376,684 -0.47(-0.37%)
Apr 03, 2023 127.26 128.32 126.73 128.07 579,901 -0.16(-0.12%)
Mar 31, 2023 126.39 128.43 126.26 128.23 653,099 +2.55(+2.03%)
Mar 30, 2023 125.75 126.62 125.14 125.68 462,082 +0.97(+0.78%)
Mar 29, 2023 124.25 124.83 123.38 124.71 378,400 +1.47(+1.19%)
Mar 28, 2023 122.83 123.69 122.11 123.24 403,922 +0.07(+0.06%)
Mar 27, 2023 122.16 123.84 122.04 123.17 825,443 +1.47(+1.21%)
Mar 24, 2023 119.61 121.73 118.67 121.70 413,594 +1.72(+1.43%)
Mar 23, 2023 119.10 121.43 118.80 119.98 405,874 +1.41(+1.19%)
Mar 22, 2023 119.70 121.26 118.50 118.57 530,433 -1.82(-1.51%)
Mar 21, 2023 119.67 120.90 118.89 120.39 677,648 +1.27(+1.07%)
Mar 20, 2023 118.55 120.39 118.55 119.12 534,880 +0.41(+0.35%)
Mar 17, 2023 119.52 119.92 117.82 118.71 1,566,053 -0.76(-0.64%)
Mar 16, 2023 117.17 120.08 116.48 119.47 674,820 +1.95(+1.66%)
Mar 15, 2023 118.22 119.04 115.65 117.52 931,241 -2.44(-2.03%)
Mar 14, 2023 118.67 120.61 118.44 119.96 646,979 +2.63(+2.24%)
Mar 13, 2023 117.31 118.58 115.44 117.33 719,297 -1.05(-0.89%)
Mar 10, 2023 120.46 121.15 117.68 118.38 535,779 -2.18(-1.81%)
Mar 09, 2023 122.79 123.83 120.27 120.56 571,433 -2.10(-1.71%)
Mar 08, 2023 121.53 122.70 120.22 122.66 888,407 +0.70(+0.57%)
Mar 07, 2023 124.04 124.86 121.62 121.96 645,268 -2.73(-2.19%)
Mar 06, 2023 124.36 125.27 122.98 124.69 947,111 -0.15(-0.12%)
Mar 03, 2023 124.71 125.51 124.30 124.84 1,150,320 +0.17(+0.14%)
Mar 02, 2023 123.00 125.36 122.89 124.67 681,886 +0.86(+0.69%)
Mar 01, 2023 125.52 125.91 122.93 123.81 1,207,634 -1.52(-1.21%)
Feb 28, 2023 126.58 127.32 124.94 125.33 1,167,337 -0.97(-0.77%)
Feb 27, 2023 128.25 128.47 125.88 126.30 609,177 -0.69(-0.54%)
Feb 24, 2023 127.86 128.80 126.61 126.99 368,675 -3.17(-2.44%)
Feb 23, 2023 129.68 130.97 128.99 130.16 597,458 +1.70(+1.32%)
Feb 22, 2023 130.04 132.61 127.69 128.46 735,689 -0.98(-0.76%)
Feb 21, 2023 129.20 130.32 128.64 129.44 537,421 -0.85(-0.65%)
Feb 17, 2023 130.63 131.22 129.44 130.29 626,829 -1.17(-0.89%)
Feb 16, 2023 131.09 133.29 130.91 131.46 547,838 -1.93(-1.45%)
Feb 15, 2023 134.16 134.16 132.27 133.39 430,743 -0.97(-0.72%)
Feb 14, 2023 133.65 135.55 132.86 134.36 422,749 +0.57(+0.43%)
Feb 13, 2023 133.51 134.00 132.83 133.79 546,415 +1.01(+0.76%)
Feb 10, 2023 134.60 135.68 131.72 132.78 581,385 -2.24(-1.66%)
Feb 09, 2023 136.19 137.58 134.01 135.02 628,128 +0.47(+0.35%)
Feb 08, 2023 134.66 136.44 133.85 134.55 681,548 -0.68(-0.50%)
Feb 07, 2023 131.15 136.21 131.00 135.23 919,186 +3.88(+2.95%)
Feb 06, 2023 128.95 131.83 128.36 131.35 853,561 +0.80(+0.61%)
Feb 03, 2023 129.33 133.14 129.33 130.55 958,058 -1.76(-1.33%)
Feb 02, 2023 136.00 136.58 127.23 132.31 2,580,975 -5.80(-4.20%)
Feb 01, 2023 134.56 138.97 134.14 138.11 1,093,666 +3.23(+2.39%)
Jan 31, 2023 134.03 134.90 133.23 134.88 700,385 +1.60(+1.20%)
Jan 30, 2023 134.20 134.53 132.66 133.28 643,281 -1.81(-1.34%)
Jan 27, 2023 135.43 135.78 134.12 135.09 527,461 -0.68(-0.50%)
Jan 26, 2023 136.21 139.91 134.62 135.77 805,257 +1.68(+1.25%)
Jan 25, 2023 132.41 134.61 130.33 134.09 833,597 +0.47(+0.35%)
Jan 24, 2023 134.49 135.10 133.03 133.62 604,386 -1.36(-1.01%)
Jan 23, 2023 132.70 135.09 131.50 134.98 618,072 +5.03(+3.87%)
Jan 20, 2023 127.52 130.11 127.51 129.95 405,058 +2.38(+1.87%)
Jan 19, 2023 128.99 130.03 126.75 127.57 573,986 -1.81(-1.40%)
Jan 18, 2023 131.24 132.06 128.63 129.38 751,947 -0.85(-0.65%)
Jan 17, 2023 129.95 131.74 129.24 130.23 754,100 +0.54(+0.42%)
Jan 13, 2023 129.80 131.50 127.56 129.69 796,650 -1.40(-1.07%)
Jan 12, 2023 127.25 131.44 126.76 131.09 711,577 +3.88(+3.05%)
Jan 11, 2023 128.06 129.60 126.22 127.21 858,222 -0.19(-0.15%)
Jan 10, 2023 125.60 128.09 124.50 127.40 700,156 +1.44(+1.14%)
Jan 09, 2023 123.87 128.36 123.87 125.96 827,660 +3.26(+2.66%)
Jan 06, 2023 121.38 123.19 119.02 122.70 524,761 +2.65(+2.21%)
Jan 05, 2023 120.77 120.99 118.20 120.05 546,780 -1.92(-1.57%)
Jan 04, 2023 120.44 122.23 119.69 121.97 505,732 +2.32(+1.94%)
Jan 03, 2023 121.25 123.06 118.60 119.65 729,257 -0.39(-0.32%)
Dec 30, 2022 119.96 120.36 118.06 120.04 803,596 -1.08(-0.89%)
Dec 29, 2022 119.40 122.42 119.06 121.12 261,437 +2.25(+1.89%)
Dec 28, 2022 120.28 121.99 118.76 118.87 241,453 -1.75(-1.45%)
Dec 27, 2022 121.33 121.86 120.17 120.62 234,325 -0.63(-0.52%)
Dec 23, 2022 121.30 122.86 120.49 121.25 304,774 -0.90(-0.74%)
Dec 22, 2022 122.25 122.89 120.08 122.15 273,218 -1.56(-1.26%)
Dec 21, 2022 122.44 124.01 121.30 123.71 666,589 +1.52(+1.24%)
Dec 20, 2022 122.30 123.45 120.75 122.19 527,566 -0.31(-0.25%)
Dec 19, 2022 123.56 123.56 121.32 122.50 494,943 -1.01(-0.82%)
Dec 16, 2022 123.12 123.96 121.56 123.51 1,424,171 -0.07(-0.06%)
Dec 15, 2022 125.80 126.75 123.35 123.58 567,445 -3.73(-2.93%)
Dec 14, 2022 127.48 128.93 125.28 127.31 492,144 +0.25(+0.20%)
Dec 13, 2022 128.24 129.02 125.94 127.06 825,397 +2.97(+2.39%)
Dec 12, 2022 121.26 124.36 121.15 124.09 835,875 +2.90(+2.39%)
Dec 09, 2022 120.52 122.04 119.18 121.19 981,118 -0.57(-0.47%)
Dec 08, 2022 122.36 124.84 121.41 121.76 739,439 +0.12(+0.10%)
Dec 07, 2022 121.26 122.48 119.39 121.64 755,311 +0.38(+0.31%)
Dec 06, 2022 123.02 124.93 120.68 121.26 456,016 -2.07(-1.68%)
Dec 05, 2022 125.08 125.75 122.01 123.33 460,794 -3.14(-2.48%)
Dec 02, 2022 125.33 127.00 124.01 126.47 563,961 -1.02(-0.80%)
Dec 01, 2022 127.43 128.28 125.39 127.49 974,267 +0.28(+0.22%)
Nov 30, 2022 122.82 127.58 122.53 127.21 1,124,576 +4.14(+3.36%)
Nov 29, 2022 122.58 123.67 122.13 123.07 456,939 +0.49(+0.40%)
Nov 28, 2022 124.09 124.77 122.56 122.58 516,555 -2.05(-1.64%)
Nov 25, 2022 124.00 124.89 122.71 124.63 349,801 +0.45(+0.36%)
Nov 23, 2022 124.33 125.45 123.09 124.18 606,238 -0.78(-0.62%)
Nov 22, 2022 123.97 125.35 121.42 124.96 618,539 +1.75(+1.42%)
Nov 21, 2022 123.03 124.06 122.04 123.21 654,616 -0.09(-0.07%)
Nov 18, 2022 125.47 125.73 122.31 123.30 804,447 -0.57(-0.46%)
Nov 17, 2022 128.01 128.01 122.59 123.87 1,333,634 -5.96(-4.59%)
Nov 16, 2022 130.31 131.56 129.57 129.83 1,049,055 -2.18(-1.65%)
Nov 15, 2022 131.84 132.43 129.92 132.01 845,165 +1.72(+1.32%)
Nov 14, 2022 131.10 132.00 129.47 130.29 671,561 -1.63(-1.24%)
Nov 11, 2022 130.00 133.14 129.33 131.92 1,191,676 +2.15(+1.66%)
Nov 10, 2022 130.25 132.00 128.69 129.77 1,239,839 +3.94(+3.13%)
Nov 09, 2022 124.97 126.66 123.27 125.83 697,368 +0.38(+0.30%)
Nov 08, 2022 125.29 127.37 123.73 125.45 1,213,528 +0.24(+0.19%)
Nov 07, 2022 124.43 126.94 122.95 125.21 1,278,381 +0.89(+0.72%)
Nov 04, 2022 124.16 126.33 121.48 124.32 1,114,154 +1.15(+0.93%)
Nov 03, 2022 114.10 124.87 114.10 123.17 2,264,328 +7.44(+6.43%)
Nov 02, 2022 118.98 115.73 2,525,165 -2.29(-1.94%)
Nov 01, 2022 119.08 119.35 116.28 118.02 870,860 +0.19(+0.16%)
Oct 31, 2022 116.07 118.83 115.70 117.83 776,749 +0.89(+0.76%)
Oct 28, 2022 114.06 117.31 113.89 116.94 826,306 +3.42(+3.01%)
Oct 27, 2022 115.66 117.27 113.21 113.52 708,102 -1.44(-1.25%)
Oct 26, 2022 114.74 118.00 114.65 114.96 506,091 -0.40(-0.35%)
Oct 25, 2022 112.48 115.43 112.48 115.36 627,865 +3.18(+2.83%)
Oct 24, 2022 113.14 113.19 109.88 112.18 446,705 -0.21(-0.19%)
Oct 21, 2022 108.73 112.59 106.80 112.39 587,057 +4.18(+3.86%)
Oct 20, 2022 108.91 110.70 107.19 108.21 460,969 -0.41(-0.38%)
Oct 19, 2022 110.14 110.94 108.22 108.62 293,387 -2.62(-2.36%)
Oct 18, 2022 111.04 111.54 108.93 111.24 546,598 +2.85(+2.63%)
Oct 17, 2022 108.70 109.53 107.77 108.39 414,159 +2.82(+2.67%)
Oct 14, 2022 109.69 110.09 105.39 105.57 821,304 -2.60(-2.40%)
Oct 13, 2022 103.06 108.51 101.82 108.17 760,069 +2.48(+2.35%)
Oct 12, 2022 107.12 107.51 105.39 105.69 525,417 -1.48(-1.38%)
Oct 11, 2022 106.78 108.07 105.56 107.17 757,101 +0.03(+0.03%)
Oct 10, 2022 110.26 110.76 106.37 107.14 505,822 -3.03(-2.75%)
Oct 07, 2022 110.21 110.43 108.84 110.17 711,426 -2.00(-1.78%)
Oct 06, 2022 112.05 113.08 111.39 112.17 499,053 -0.10(-0.09%)
Oct 05, 2022 110.46 113.05 110.22 112.27 558,095 +0.43(+0.38%)
Oct 04, 2022 109.32 112.05 109.32 111.84 484,907 +4.36(+4.06%)
Oct 03, 2022 105.82 108.03 105.13 107.48 645,100 +2.88(+2.75%)
Sep 30, 2022 105.86 106.66 104.52 104.60 559,740 -1.07(-1.01%)
Sep 29, 2022 105.18 106.37 104.03 105.67 644,091 -0.52(-0.49%)
Sep 28, 2022 104.89 106.86 104.42 106.19 663,768 +1.95(+1.87%)
Sep 27, 2022 106.85 106.85 103.23 104.24 533,545 -0.93(-0.88%)
Sep 26, 2022 106.13 107.78 105.04 105.17 470,058 -0.87(-0.82%)
Sep 23, 2022 108.78 109.08 104.26 106.04 842,792 -3.30(-3.02%)
Sep 22, 2022 111.40 111.76 109.02 109.34 1,162,013 -2.41(-2.16%)
Sep 21, 2022 113.36 115.54 111.72 111.75 502,206 -0.58(-0.52%)
Sep 20, 2022 114.02 114.18 111.60 112.33 384,881 -2.39(-2.08%)
Sep 19, 2022 113.32 115.22 113.11 114.72 631,289 -0.18(-0.16%)
Sep 16, 2022 114.01 115.34 112.29 114.90 1,406,674 -0.09(-0.08%)
Sep 15, 2022 116.08 117.75 114.57 114.99 908,163 -2.16(-1.84%)
Sep 14, 2022 117.47 118.19 116.06 117.15 732,422 -0.01(-0.01%)
Sep 13, 2022 117.30 119.57 115.12 117.16 1,076,923 -3.72(-3.08%)
Sep 12, 2022 120.85 121.00 119.49 120.88 593,599 +0.91(+0.76%)
Sep 09, 2022 120.75 121.11 119.38 119.97 1,057,883 +0.38(+0.32%)
Sep 08, 2022 117.45 119.87 116.52 119.59 774,289 +1.08(+0.91%)
Sep 07, 2022 115.00 118.92 114.13 118.51 1,146,635 +3.80(+3.31%)
Sep 06, 2022 115.05 116.28 113.74 114.71 1,435,389 -0.34(-0.30%)
Sep 02, 2022 115.72 118.10 114.69 115.05 1,406,898 +0.12(+0.10%)
Sep 01, 2022 113.96 115.25 112.18 114.93 1,260,029 +0.04(+0.03%)
Aug 31, 2022 115.32 116.12 114.03 114.89 1,615,793 +0.71(+0.62%)
Aug 30, 2022 115.30 115.75 113.03 114.18 770,093 -0.34(-0.30%)
Aug 29, 2022 113.22 115.78 113.22 114.52 590,772 -0.07(-0.06%)
Aug 26, 2022 119.36 119.48 114.43 114.59 684,451 -4.73(-3.96%)
Aug 25, 2022 116.75 119.33 116.75 119.32 433,768 +3.61(+3.12%)
Aug 24, 2022 115.42 116.28 114.47 115.71 1,014,443 +1.04(+0.91%)
Aug 23, 2022 116.19 117.46 114.57 114.67 492,613 -1.86(-1.60%)
Aug 22, 2022 118.06 118.11 116.38 116.53 650,360 -2.97(-2.49%)
Aug 19, 2022 120.95 121.08 118.92 119.50 378,147 -2.59(-2.12%)
Aug 18, 2022 122.50 122.89 121.78 122.09 406,355 -0.38(-0.31%)
Aug 17, 2022 122.58 123.22 121.19 122.47 915,926 -1.47(-1.19%)
Aug 16, 2022 124.19 125.15 123.05 123.94 442,896 -1.22(-0.97%)
Aug 15, 2022 124.91 125.81 124.25 125.16 871,689 +0.13(+0.10%)
Aug 12, 2022 124.40 125.08 122.83 125.03 659,467 +0.98(+0.79%)
Aug 11, 2022 123.93 125.69 122.94 124.05 940,128 +1.03(+0.84%)
Aug 10, 2022 121.93 123.88 120.75 123.02 706,683 +3.14(+2.62%)
Aug 09, 2022 118.87 120.06 117.81 119.88 709,624 +0.55(+0.46%)
Aug 08, 2022 120.75 121.04 118.89 119.33 567,575 -0.97(-0.81%)
Aug 05, 2022 119.11 121.26 118.04 120.30 576,949 -0.55(-0.46%)
Aug 04, 2022 121.60 122.09 120.01 120.85 645,687 -0.87(-0.71%)
Aug 03, 2022 121.08 122.60 119.86 121.72 766,869 +1.13(+0.94%)
Aug 02, 2022 121.25 122.11 120.43 120.59 623,234 -1.60(-1.31%)
Aug 01, 2022 122.32 123.64 120.72 122.19 770,142 -1.19(-0.96%)
Jul 29, 2022 125.59 125.59 122.32 123.38 880,450 -2.43(-1.93%)
Jul 28, 2022 118.97 126.88 117.82 125.81 1,651,588 +8.47(+7.22%)
Jul 27, 2022 112.66 117.50 111.84 117.34 1,197,706 +6.06(+5.45%)
Jul 26, 2022 110.87 111.61 109.83 111.28 533,549 +0.10(+0.09%)
Jul 25, 2022 111.31 111.47 108.36 111.18 536,596 +0.00(+0.00%)
Jul 22, 2022 112.53 113.19 110.44 111.18 436,814 -1.36(-1.21%)
Jul 21, 2022 111.06 112.85 110.39 112.54 627,504 +1.65(+1.49%)
Jul 20, 2022 107.72 111.39 107.72 110.89 626,814 +3.30(+3.07%)
Jul 19, 2022 103.46 107.73 102.36 107.59 1,022,718 +5.18(+5.06%)
Jul 18, 2022 103.47 103.85 102.07 102.41 524,134 +0.17(+0.17%)
Jul 15, 2022 101.59 102.31 100.94 102.24 497,876 +1.98(+1.97%)
Jul 14, 2022 99.75 101.00 97.97 100.26 646,623 -0.38(-0.38%)
Jul 13, 2022 100.89 102.23 98.92 100.64 770,071 -2.56(-2.48%)
Jul 12, 2022 105.59 106.83 102.32 103.20 644,450 -2.13(-2.02%)
Jul 11, 2022 105.78 106.62 104.83 105.33 285,124 -1.57(-1.47%)
Jul 08, 2022 106.73 107.50 104.55 106.90 339,088 -0.49(-0.46%)
Jul 07, 2022 105.90 107.53 105.77 107.39 531,843 +1.65(+1.56%)
Jul 06, 2022 107.36 107.85 105.05 105.74 573,904 -1.36(-1.27%)
Jul 05, 2022 105.65 107.11 104.65 107.10 602,070 +0.10(+0.09%)
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.