Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 177.69 178.53 177.32 178.27 6,420,912 +1.18(+0.67%)
Jun 29, 2023 175.83 177.63 175.79 177.09 6,862,145 -0.19(-0.11%)
Jun 28, 2023 177.23 177.69 176.70 177.28 5,865,566 -0.41(-0.23%)
Jun 27, 2023 179.07 179.29 177.43 177.69 5,035,453 -0.82(-0.46%)
Jun 26, 2023 179.05 179.07 178.42 178.51 3,221,002 +0.31(+0.17%)
Jun 23, 2023 179.60 179.95 178.09 178.20 5,419,800 +0.49(+0.28%)
Jun 22, 2023 178.36 178.99 177.63 177.71 7,947,264 -1.78(-0.99%)
Jun 21, 2023 179.15 179.95 178.19 179.49 6,701,110 -0.26(-0.14%)
Jun 20, 2023 180.06 180.09 179.22 179.75 7,584,456 -1.88(-1.04%)
Jun 16, 2023 181.93 182.62 181.41 181.63 8,904,106 -0.28(-0.15%)
Jun 15, 2023 180.28 182.05 181.91 6,755,036 -5.78(-3.08%)
May 08, 2023 187.82 188.67 187.49 187.69 6,073,856 +0.23(+0.12%)
May 05, 2023 186.56 187.58 185.77 187.46 12,508,130 -2.98(-1.56%)
May 04, 2023 188.86 191.36 188.81 190.44 14,136,995 +1.33(+0.70%)
May 03, 2023 187.61 189.21 186.93 189.11 11,111,347 +1.59(+0.85%)
May 02, 2023 184.65 187.64 184.51 187.52 14,751,534 +3.55(+1.93%)
May 01, 2023 186.05 186.22 183.91 183.97 7,996,790 -0.83(-0.45%)
Apr 28, 2023 184.79 185.38 184.17 184.80 6,700,418 +0.05(+0.03%)
Apr 27, 2023 183.90 184.99 183.38 184.75 9,107,098 +0.01(+0.01%)
Apr 26, 2023 186.63 186.65 184.30 184.74 8,201,583 -1.01(-0.54%)
Apr 25, 2023 184.84 186.22 184.30 185.75 8,439,130 +0.94(+0.51%)
Apr 24, 2023 184.07 185.03 183.46 184.81 8,295,953 +0.56(+0.30%)
Apr 21, 2023 184.98 185.68 183.22 184.25 10,698,805 -1.84(-0.99%)
Apr 20, 2023 186.14 187.03 185.78 186.09 5,814,168 +0.73(+0.39%)
Apr 19, 2023 184.35 185.58 184.28 185.36 7,371,963 -0.89(-0.48%)
Apr 18, 2023 185.24 186.99 185.04 186.25 8,054,997 +0.72(+0.39%)
Apr 17, 2023 185.89 185.93 184.10 185.53 7,467,664 -0.83(-0.45%)
Apr 14, 2023 188.08 188.49 185.17 186.36 13,278,173 -3.36(-1.77%)
Apr 13, 2023 189.76 190.41 188.99 189.72 14,075,229 +2.53(+1.35%)
Apr 12, 2023 187.54 187.66 185.97 187.19 9,995,370 +0.91(+0.49%)
Apr 11, 2023 185.90 186.51 185.63 186.28 6,027,166 +1.17(+0.63%)
Apr 10, 2023 185.18 185.36 184.19 185.11 6,404,623 -1.38(-0.74%)
Apr 06, 2023 186.89 187.26 185.95 186.49 6,648,449 -1.34(-0.71%)
Apr 05, 2023 188.34 188.86 186.78 187.83 11,438,332 -0.15(-0.08%)
Apr 04, 2023 184.72 188.23 184.66 187.98 13,761,470 +3.44(+1.86%)
Apr 03, 2023 183.85 185.03 183.32 184.54 9,203,851 +1.32(+0.72%)
Mar 31, 2023 184.11 184.42 182.80 183.22 8,003,347 -0.96(-0.52%)
Mar 30, 2023 182.75 184.44 182.55 184.18 6,356,389 +1.65(+0.90%)
Mar 29, 2023 182.49 183.27 182.24 182.53 4,995,933 -0.91(-0.50%)
Mar 28, 2023 182.31 183.62 182.12 183.44 6,197,051 +1.49(+0.82%)
Mar 27, 2023 181.15 182.15 180.69 181.95 6,920,620 -1.70(-0.93%)
Mar 24, 2023 185.61 185.99 183.62 183.65 9,253,077 -2.09(-1.13%)
Mar 23, 2023 183.91 186.24 183.60 185.74 11,441,944 +2.30(+1.25%)
Mar 22, 2023 180.40 183.94 180.28 183.44 11,953,545 +3.07(+1.70%)
Mar 21, 2023 182.65 182.73 179.90 180.37 10,730,389 -3.47(-1.89%)
Mar 20, 2023 184.19 184.54 182.74 183.84 11,843,828 +0.07(+0.04%)
Mar 17, 2023 181.02 184.81 180.77 183.77 24,156,300 +5.20(+2.91%)
Mar 16, 2023 179.51 179.65 177.87 178.57 10,763,329 +0.36(+0.20%)
Mar 15, 2023 178.86 180.13 177.49 178.21 14,545,317 +1.38(+0.78%)
Mar 14, 2023 177.35 177.59 176.21 176.83 10,015,833 -1.03(-0.58%)
Mar 13, 2023 176.66 178.02 176.32 177.86 20,552,284 +3.99(+2.29%)
Mar 10, 2023 171.93 173.88 171.92 173.87 13,803,455 +3.67(+2.16%)
Mar 09, 2023 169.75 170.65 169.71 170.20 5,579,816 +1.66(+0.98%)
Mar 08, 2023 168.61 169.59 168.52 168.54 5,713,924 -0.08(-0.05%)
Mar 07, 2023 170.42 170.47 168.52 168.62 8,710,967 -3.00(-1.75%)
Mar 06, 2023 172.32 172.37 171.54 171.62 4,266,745 -0.87(-0.50%)
Mar 03, 2023 171.45 172.59 170.98 172.49 6,894,482 +1.83(+1.07%)
Mar 02, 2023 170.52 170.97 170.36 170.66 3,950,742 -0.10(-0.06%)
Mar 01, 2023 170.95 171.49 170.47 170.76 6,588,926 +0.98(+0.58%)
Feb 28, 2023 168.78 170.25 168.59 169.78 6,757,066 +0.77(+0.46%)
Feb 27, 2023 168.88 169.23 168.55 169.01 4,506,808 +0.66(+0.39%)
Feb 24, 2023 168.42 168.84 168.19 168.35 6,536,505 -1.22(-0.72%)
Feb 23, 2023 169.84 170.12 169.08 169.57 5,071,857 -0.09(-0.05%)
Feb 22, 2023 170.81 170.96 169.56 169.66 4,100,677 -0.96(-0.56%)
Feb 21, 2023 171.20 171.50 170.34 170.62 4,035,698 -0.64(-0.37%)
Feb 17, 2023 169.87 171.47 169.52 171.26 4,809,808 +0.51(+0.30%)
Feb 16, 2023 170.34 171.60 169.96 170.75 4,536,430 -0.14(-0.08%)
Feb 15, 2023 170.60 170.99 170.16 170.89 5,423,836 -1.72(-1.00%)
Feb 14, 2023 171.97 173.51 171.41 172.61 5,393,875 +0.13(+0.08%)
Feb 13, 2023 172.70 172.90 172.07 172.48 3,968,681 -0.88(-0.51%)
Feb 10, 2023 173.63 173.68 172.63 173.36 2,971,125 +0.33(+0.19%)
Feb 09, 2023 175.49 175.52 172.87 173.03 5,356,349 -1.38(-0.79%)
Feb 08, 2023 174.94 174.99 173.83 174.41 4,074,122 +0.43(+0.25%)
Feb 07, 2023 173.72 175.27 173.47 173.98 6,780,602 +0.16(+0.09%)
Feb 06, 2023 174.11 174.46 173.28 173.82 8,953,936 +0.36(+0.21%)
Feb 03, 2023 174.92 175.43 173.12 173.46 13,705,933 -4.44(-2.50%)
Feb 02, 2023 181.08 181.11 177.74 177.90 8,836,004 -3.77(-2.08%)
Feb 01, 2023 179.75 181.73 178.64 181.67 7,961,109 +2.26(+1.26%)
Jan 31, 2023 178.82 179.70 178.54 179.41 6,374,378 +0.65(+0.36%)
Jan 30, 2023 179.29 179.43 178.65 178.76 4,208,077 -0.46(-0.26%)
Jan 27, 2023 179.27 179.72 178.26 179.22 6,052,744 -0.25(-0.14%)
Jan 26, 2023 180.15 180.26 178.46 179.47 5,862,418 -1.64(-0.91%)
Jan 25, 2023 179.35 181.22 179.29 181.11 6,918,332 +0.83(+0.46%)
Jan 24, 2023 179.56 180.32 178.35 180.28 4,592,232 +0.65(+0.36%)
Jan 23, 2023 178.35 179.69 177.78 179.63 5,263,021 +0.34(+0.19%)
Jan 20, 2023 179.06 179.66 178.65 179.29 5,754,828 -0.60(-0.33%)
Jan 19, 2023 178.37 180.03 178.09 179.89 6,694,994 +2.81(+1.59%)
Jan 18, 2023 178.92 179.18 176.90 177.08 5,378,813 -0.51(-0.29%)
Jan 17, 2023 178.21 178.24 177.09 177.59 6,551,187 -1.17(-0.65%)
Jan 13, 2023 176.96 178.82 176.89 178.76 7,469,000 +2.12(+1.20%)
Jan 12, 2023 176.01 176.71 174.88 176.64 6,929,684 +2.02(+1.16%)
Jan 11, 2023 174.76 174.76 173.72 174.62 3,373,475 -0.12(-0.07%)
Jan 10, 2023 174.61 174.98 174.06 174.74 4,395,009 +0.64(+0.37%)
Jan 09, 2023 174.51 175.03 173.88 174.10 5,132,206 +0.39(+0.22%)
Jan 06, 2023 171.76 173.96 171.23 173.71 7,888,963 +3.19(+1.87%)
Jan 05, 2023 170.82 171.00 169.79 170.52 4,689,052 -2.15(-1.25%)
Jan 04, 2023 172.86 173.09 171.84 172.67 7,764,961 +1.61(+0.94%)
Jan 03, 2023 171.32 172.09 170.02 171.06 7,991,261 +1.42(+0.84%)
Dec 30, 2022 169.26 169.90 168.79 169.64 2,864,455 +0.79(+0.47%)
Dec 29, 2022 168.54 169.35 168.52 168.85 3,343,470 +0.94(+0.56%)
Dec 28, 2022 168.05 168.34 167.10 167.91 3,659,859 -0.76(-0.45%)
Dec 27, 2022 167.89 170.61 167.80 168.67 6,880,934 +1.41(+0.84%)
Dec 23, 2022 166.88 167.79 166.66 167.26 2,935,327 +0.50(+0.30%)
Dec 22, 2022 167.76 167.76 166.06 166.76 5,666,619 -2.04(-1.21%)
Dec 21, 2022 169.04 169.71 168.68 168.80 3,984,127 -0.28(-0.17%)
Dec 20, 2022 168.10 169.53 168.03 169.08 7,795,454 +2.76(+1.66%)
Dec 19, 2022 166.71 167.11 165.99 166.32 3,934,132 -0.47(-0.28%)
Dec 16, 2022 166.02 166.98 165.84 166.79 5,373,784 +1.44(+0.87%)
Dec 15, 2022 165.73 166.21 165.10 165.35 8,365,512 -2.75(-1.64%)
Dec 14, 2022 168.43 168.81 167.14 168.10 5,635,558 -0.41(-0.24%)
Dec 13, 2022 169.21 169.79 168.02 168.51 6,746,788 +2.83(+1.71%)
Dec 12, 2022 166.44 166.60 165.43 165.68 3,493,404 -1.38(-0.83%)
Dec 09, 2022 167.26 168.09 166.60 167.06 5,431,283 +0.59(+0.35%)
Dec 08, 2022 166.58 167.04 166.07 166.47 3,215,345 +0.14(+0.08%)
Dec 07, 2022 165.47 166.64 165.32 166.33 4,608,613 +1.49(+0.90%)
Dec 06, 2022 165.20 165.54 164.45 164.84 3,594,702 +0.45(+0.27%)
Dec 05, 2022 166.55 166.72 164.32 164.39 5,430,093 -2.87(-1.72%)
Dec 02, 2022 166.18 167.47 165.76 167.26 5,185,944 -0.58(-0.35%)
Dec 01, 2022 167.48 167.94 166.97 167.84 8,623,392 +3.03(+1.84%)
Nov 30, 2022 163.69 164.81 162.40 164.81 4,816,024 +2.08(+1.28%)
Nov 29, 2022 162.70 163.63 162.60 162.73 2,615,872 +0.80(+0.49%)
Nov 28, 2022 162.93 163.06 161.91 161.93 4,052,925 -1.29(-0.79%)
Nov 25, 2022 162.85 163.43 162.76 163.22 1,462,008 +0.14(+0.09%)
Nov 23, 2022 161.69 163.24 161.56 163.08 4,167,014 +1.01(+0.62%)
Nov 22, 2022 162.30 162.60 161.72 162.07 3,201,764 +0.19(+0.12%)
Nov 21, 2022 162.44 162.50 161.28 161.88 4,764,212 -0.91(-0.56%)
Nov 18, 2022 163.38 163.69 162.68 162.79 4,321,078 -1.13(-0.69%)
Nov 17, 2022 163.79 164.11 163.40 163.92 4,670,054 -1.20(-0.73%)
Nov 16, 2022 165.41 165.71 164.83 165.12 3,645,380 -0.38(-0.23%)
Nov 15, 2022 165.27 166.23 164.56 165.50 9,899,250 +0.58(+0.35%)
Nov 14, 2022 164.20 165.24 164.15 164.92 6,185,257 +0.36(+0.22%)
Nov 11, 2022 163.91 164.58 163.42 164.56 4,622,429 +1.08(+0.66%)
Nov 10, 2022 162.01 163.51 161.66 163.48 9,931,278 +4.83(+3.04%)
Nov 09, 2022 159.36 160.35 158.45 158.65 6,036,324 -0.80(-0.50%)
Nov 08, 2022 155.99 159.87 155.97 159.45 11,288,561 +3.60(+2.31%)
Nov 07, 2022 156.22 156.57 155.81 155.85 4,427,650 -0.62(-0.40%)
Nov 04, 2022 154.95 156.60 154.66 156.47 7,691,954 +4.66(+3.07%)
Nov 03, 2022 150.70 151.96 150.57 151.81 5,456,048 -0.58(-0.38%)
Nov 02, 2022 154.16 152.26 152.39 7,218,546 -1.07(-0.70%)
Nov 01, 2022 153.82 153.98 152.87 153.46 4,601,913 +1.55(+1.02%)
Oct 31, 2022 152.16 152.87 151.89 151.91 6,096,543 -1.25(-0.82%)
Oct 28, 2022 152.96 153.54 152.50 153.16 4,645,446 -1.58(-1.02%)
Oct 27, 2022 154.71 155.09 154.22 154.74 3,654,244 -0.24(-0.15%)
Oct 26, 2022 154.78 155.73 154.78 154.98 4,451,754 +0.98(+0.64%)
Oct 25, 2022 153.96 154.79 153.83 154.00 3,432,570 +0.35(+0.23%)
Oct 24, 2022 153.45 154.06 153.06 153.65 4,672,931 -0.50(-0.32%)
Oct 21, 2022 151.98 154.31 151.83 154.15 6,898,358 +2.70(+1.78%)
Oct 20, 2022 151.92 153.23 151.27 151.45 5,019,557 -0.24(-0.16%)
Oct 19, 2022 152.09 152.49 151.54 151.69 8,254,751 -2.06(-1.34%)
Oct 18, 2022 154.08 154.24 153.24 153.75 4,527,920 +0.33(+0.22%)
Oct 17, 2022 154.92 155.33 153.32 153.42 4,347,302 +0.44(+0.29%)
Oct 14, 2022 154.02 154.20 152.72 152.98 5,475,034 -1.93(-1.25%)
Oct 13, 2022 153.48 155.73 152.92 154.91 7,083,378 -1.08(-0.69%)
Oct 12, 2022 155.51 156.29 155.26 155.99 3,997,654 +0.83(+0.53%)
Oct 11, 2022 155.49 156.81 154.92 155.16 5,304,592 -0.32(-0.21%)
Oct 10, 2022 155.94 156.35 155.12 155.48 6,110,142 -2.40(-1.52%)
Oct 07, 2022 158.46 158.98 157.68 157.88 5,030,048 -1.75(-1.10%)
Oct 06, 2022 159.41 159.94 158.95 159.63 5,709,626 -0.18(-0.11%)
Oct 05, 2022 159.32 160.08 158.38 159.81 5,295,769 -0.89(-0.55%)
Oct 04, 2022 159.18 161.08 158.92 160.70 8,021,312 +2.27(+1.43%)
Oct 03, 2022 155.44 158.48 155.23 158.43 10,357,515 +3.76(+2.43%)
Sep 30, 2022 154.94 156.04 154.57 154.67 6,834,580 +0.01(+0.01%)
Sep 29, 2022 154.14 155.03 153.16 154.66 6,314,729 -0.03(-0.02%)
Sep 28, 2022 153.20 154.88 152.93 154.69 8,975,095 +3.15(+2.08%)
Sep 27, 2022 152.25 152.73 151.50 151.54 7,151,004 +0.31(+0.20%)
Sep 26, 2022 153.22 153.51 151.03 151.23 8,238,715 -1.78(-1.16%)
Sep 23, 2022 153.90 154.00 152.64 153.01 9,597,992 -2.69(-1.73%)
Sep 22, 2022 156.26 156.48 155.31 155.70 5,974,906 -0.09(-0.06%)
Sep 21, 2022 155.97 157.24 154.01 155.79 7,814,638 +0.72(+0.46%)
Sep 20, 2022 155.03 155.23 154.59 155.07 5,987,660 -0.89(-0.57%)
Sep 19, 2022 154.87 156.04 154.81 155.96 5,582,051 +0.12(+0.08%)
Sep 16, 2022 154.66 156.56 154.34 155.84 7,141,216 +0.86(+0.55%)
Sep 15, 2022 156.76 157.49 154.62 154.98 13,177,270 -2.95(-1.87%)
Sep 14, 2022 158.68 158.98 157.73 157.93 6,090,061 -0.61(-0.38%)
Sep 13, 2022 158.47 159.27 158.39 158.54 6,525,680 -2.09(-1.30%)
Sep 12, 2022 161.04 161.62 160.55 160.63 4,536,703 +0.81(+0.51%)
Sep 09, 2022 159.72 160.24 159.41 159.82 3,927,791 +0.84(+0.53%)
Sep 08, 2022 159.54 159.86 158.71 158.98 4,606,084 -0.96(-0.60%)
Sep 07, 2022 158.15 160.15 158.08 159.94 3,981,075 +1.61(+1.02%)
Sep 06, 2022 159.17 159.46 158.32 158.33 4,860,534 -0.93(-0.58%)
Sep 02, 2022 159.35 160.06 159.14 159.26 5,212,487 +1.39(+0.88%)
Sep 01, 2022 158.17 158.39 157.32 157.87 7,387,910 -1.40(-0.88%)
Aug 31, 2022 159.50 160.57 159.25 159.27 5,435,032 -1.24(-0.77%)
Aug 30, 2022 161.27 161.43 160.34 160.51 4,856,364 -1.35(-0.83%)
Aug 29, 2022 161.88 162.62 161.70 161.86 4,689,758 +0.10(+0.06%)
Aug 26, 2022 163.12 163.61 161.55 161.76 6,920,259 -1.99(-1.22%)
Aug 25, 2022 163.97 163.99 163.24 163.75 2,857,270 +0.50(+0.31%)
Aug 24, 2022 162.44 163.61 162.37 163.25 3,200,869 +0.48(+0.29%)
Aug 23, 2022 161.96 163.43 161.91 162.77 4,424,014 +1.13(+0.70%)
Aug 22, 2022 161.66 162.12 161.36 161.64 4,461,343 -1.08(-0.66%)
Aug 19, 2022 163.65 163.74 162.62 162.72 8,172,961 -1.20(-0.73%)
Aug 18, 2022 164.60 164.91 163.54 163.92 3,645,739 -0.43(-0.26%)
Aug 17, 2022 165.21 165.23 163.95 164.35 5,567,271 -1.07(-0.65%)
Aug 16, 2022 165.31 165.72 165.18 165.42 4,290,585 -0.29(-0.18%)
Aug 15, 2022 165.99 166.25 165.44 165.71 5,236,205 -2.16(-1.29%)
Aug 12, 2022 167.17 167.94 166.83 167.87 5,238,659 +1.53(+0.92%)
Aug 11, 2022 167.16 167.66 166.31 166.34 4,445,538 -0.44(-0.26%)
Aug 10, 2022 167.39 167.98 166.62 166.78 4,075,602 -0.42(-0.25%)
Aug 09, 2022 167.48 167.80 166.82 167.20 3,205,121 +0.51(+0.31%)
Aug 08, 2022 166.03 166.81 165.93 166.69 3,457,075 +1.40(+0.85%)
Aug 05, 2022 164.99 165.84 164.87 165.29 6,023,296 -1.88(-1.12%)
Aug 04, 2022 165.53 167.31 165.34 167.17 5,501,305 +2.72(+1.65%)
Aug 03, 2022 164.77 164.91 163.47 164.45 4,416,346 +0.40(+0.24%)
Aug 02, 2022 165.66 166.46 164.02 164.05 5,723,602 -0.98(-0.59%)
Aug 01, 2022 164.98 165.41 164.41 165.03 4,665,913 +0.93(+0.57%)
Jul 29, 2022 163.89 164.69 163.28 164.10 7,537,312 +0.46(+0.28%)
Jul 28, 2022 163.31 163.76 162.88 163.64 5,605,573 +1.97(+1.22%)
Jul 27, 2022 160.02 162.21 159.51 161.67 5,769,201 +1.63(+1.02%)
Jul 26, 2022 160.23 160.50 159.79 160.04 2,672,533 -0.19(-0.12%)
Jul 25, 2022 160.64 160.70 159.81 160.23 3,707,085 -0.44(-0.27%)
Jul 22, 2022 160.55 162.13 160.35 160.67 5,733,758 +0.40(+0.25%)
Jul 21, 2022 158.31 160.31 158.27 160.27 5,862,993 +2.23(+1.41%)
Jul 20, 2022 159.71 159.81 158.03 158.04 4,794,193 -1.50(-0.94%)
Jul 19, 2022 159.47 159.87 159.33 159.54 3,794,007 +0.38(+0.24%)
Jul 18, 2022 160.08 160.43 159.05 159.16 5,790,581 +0.15(+0.09%)
Jul 15, 2022 159.01 159.25 158.35 159.01 6,831,292 -0.32(-0.20%)
Jul 14, 2022 159.02 159.83 158.22 159.33 12,362,980 -2.27(-1.40%)
Jul 13, 2022 160.10 162.71 160.06 161.60 8,455,253 +0.77(+0.48%)
Jul 12, 2022 161.22 161.62 160.72 160.83 5,331,435 -0.60(-0.37%)
Jul 11, 2022 161.93 162.44 161.38 161.43 4,319,567 -0.87(-0.54%)
Jul 08, 2022 162.35 163.38 161.84 162.30 4,631,512 +0.07(+0.04%)
Jul 07, 2022 162.43 163.04 162.06 162.23 4,586,616 +0.09(+0.06%)
Jul 06, 2022 164.32 164.57 161.47 162.14 11,860,235 -2.61(-1.58%)
Jul 05, 2022 167.18 167.33 164.41 164.75 14,033,596 -3.57(-2.12%)
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.