Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 152.41 157.35 151.46 156.26 444,832 +2.88(+1.88%)
Apr 27, 2023 147.73 154.28 146.29 153.38 472,685 +7.70(+5.28%)
Apr 26, 2023 145.93 151.91 138.14 145.68 1,517,450 -15.80(-9.79%)
Apr 25, 2023 164.43 165.77 161.41 161.49 259,008 -4.13(-2.49%)
Apr 24, 2023 162.69 165.80 162.44 165.61 103,216 +2.96(+1.82%)
Apr 21, 2023 164.65 164.65 159.13 162.66 256,221 -2.80(-1.69%)
Apr 20, 2023 164.67 167.90 163.52 165.45 161,881 -0.28(-0.17%)
Apr 19, 2023 167.90 168.25 165.46 165.73 139,220 -2.98(-1.77%)
Apr 18, 2023 169.20 169.21 165.17 168.71 116,932 +1.24(+0.74%)
Apr 17, 2023 169.04 170.60 167.25 167.47 140,891 -0.72(-0.43%)
Apr 14, 2023 165.92 169.17 165.92 168.19 140,733 +2.24(+1.35%)
Apr 13, 2023 163.66 168.27 161.12 165.95 182,175 +3.42(+2.10%)
Apr 12, 2023 165.20 166.11 162.38 162.53 176,217 -0.64(-0.39%)
Apr 11, 2023 161.51 163.89 160.41 163.18 243,164 +2.25(+1.40%)
Apr 10, 2023 159.29 163.00 159.03 160.93 332,669 +1.63(+1.02%)
Apr 06, 2023 166.52 166.52 158.52 159.30 285,351 -7.15(-4.29%)
Apr 05, 2023 170.02 170.72 162.85 166.44 320,935 -4.40(-2.57%)
Apr 04, 2023 184.74 184.74 166.13 170.84 329,593 -13.79(-7.47%)
Apr 03, 2023 185.77 186.80 180.03 184.63 145,483 -0.59(-0.32%)
Mar 31, 2023 184.39 186.43 183.94 185.22 163,246 +2.52(+1.38%)
Mar 30, 2023 182.12 184.53 180.20 182.70 312,669 +2.86(+1.59%)
Mar 29, 2023 180.00 180.90 178.83 179.85 121,643 +2.41(+1.36%)
Mar 28, 2023 176.72 178.34 175.40 177.44 103,356 +1.81(+1.03%)
Mar 27, 2023 175.64 176.79 173.92 175.63 164,434 +0.96(+0.55%)
Mar 24, 2023 175.94 176.56 170.64 174.67 238,179 -4.02(-2.25%)
Mar 23, 2023 178.37 183.79 176.37 178.69 197,324 +1.65(+0.93%)
Mar 22, 2023 179.65 181.10 176.07 177.04 164,725 -2.83(-1.57%)
Mar 21, 2023 182.58 183.39 178.54 179.87 215,596 +2.01(+1.13%)
Mar 20, 2023 175.03 180.01 174.07 177.86 263,240 +5.54(+3.21%)
Mar 17, 2023 173.29 175.05 171.36 172.32 549,041 -3.23(-1.84%)
Mar 16, 2023 167.39 178.62 165.42 175.55 358,637 +6.81(+4.03%)
Mar 15, 2023 176.90 177.54 166.71 168.74 528,228 -12.38(-6.84%)
Mar 14, 2023 182.39 183.59 178.46 181.12 250,266 +4.47(+2.53%)
Mar 13, 2023 181.66 182.80 176.29 176.66 355,648 -8.29(-4.48%)
Mar 10, 2023 191.02 192.14 183.26 184.94 254,260 -6.03(-3.16%)
Mar 09, 2023 195.34 196.16 190.72 190.97 113,353 -4.14(-2.12%)
Mar 08, 2023 192.96 195.47 191.18 195.11 132,921 +1.73(+0.89%)
Mar 07, 2023 196.23 197.54 193.30 193.38 173,939 -1.73(-0.89%)
Mar 06, 2023 196.95 197.17 192.44 195.11 171,687 -2.06(-1.04%)
Mar 03, 2023 197.99 200.63 193.30 197.17 150,157 +0.41(+0.21%)
Mar 02, 2023 193.31 197.72 190.89 196.76 148,542 +1.66(+0.85%)
Mar 01, 2023 194.39 197.11 193.54 195.10 118,785 +2.20(+1.14%)
Feb 28, 2023 190.52 194.70 190.27 192.90 164,223 +2.29(+1.20%)
Feb 27, 2023 190.02 191.65 188.88 190.61 121,936 +2.24(+1.19%)
Feb 24, 2023 185.17 190.09 184.91 188.37 170,329 +0.06(+0.03%)
Feb 23, 2023 189.65 190.80 184.42 188.31 255,278 +0.34(+0.18%)
Feb 22, 2023 192.68 194.36 187.25 187.97 232,490 -4.27(-2.22%)
Feb 21, 2023 199.19 206.62 191.68 192.24 265,777 -7.25(-3.64%)
Feb 17, 2023 197.88 200.95 190.72 199.49 344,071 +1.74(+0.88%)
Feb 16, 2023 192.33 201.84 189.73 197.75 496,421 +4.06(+2.09%)
Feb 15, 2023 175.90 194.71 175.40 193.70 707,352 +23.98(+14.13%)
Feb 14, 2023 167.87 172.69 166.06 169.72 256,138 +1.83(+1.09%)
Feb 13, 2023 166.70 169.86 165.92 167.89 124,263 +1.14(+0.68%)
Feb 10, 2023 166.56 169.19 165.49 166.75 95,971 +0.13(+0.08%)
Feb 09, 2023 168.81 169.14 164.99 166.62 123,845 -0.26(-0.16%)
Feb 08, 2023 169.93 170.48 166.85 166.88 185,984 -4.33(-2.53%)
Feb 07, 2023 170.25 174.42 169.45 171.21 186,525 +0.96(+0.56%)
Feb 06, 2023 169.93 173.21 169.09 170.25 155,022 -1.45(-0.84%)
Feb 03, 2023 171.63 174.93 169.58 171.70 261,460 -0.19(-0.11%)
Feb 02, 2023 166.87 171.89 165.90 171.89 235,968 +5.99(+3.61%)
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.