Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 160.36 164.27 160.36 164.19 3,895,445 +3.30(+2.05%)
Jan 30, 2023 159.29 161.76 158.09 160.89 3,620,318 +0.16(+0.10%)
Jan 27, 2023 160.25 162.46 159.09 160.73 4,036,592 +1.41(+0.89%)
Jan 26, 2023 158.05 159.39 156.89 159.32 2,177,993 +2.69(+1.72%)
Jan 25, 2023 155.00 156.63 153.22 156.63 2,357,005 +0.63(+0.40%)
Jan 24, 2023 161.98 161.98 137.64 156.00 1,993,846 -1.03(-0.66%)
Jan 23, 2023 154.72 157.85 153.90 157.03 2,485,775 +2.31(+1.49%)
Jan 20, 2023 152.26 155.24 151.18 154.72 3,273,290 +2.97(+1.96%)
Jan 19, 2023 152.14 153.20 150.26 151.76 3,020,763 -1.65(-1.08%)
Jan 18, 2023 155.87 157.56 153.22 153.41 2,933,206 -1.21(-0.78%)
Jan 17, 2023 156.90 158.04 154.59 154.62 3,693,779 -2.38(-1.52%)
Jan 13, 2023 151.97 157.32 151.78 157.00 5,411,025 +4.63(+3.04%)
Jan 12, 2023 152.62 152.85 149.25 152.38 3,376,996 +0.74(+0.49%)
Jan 11, 2023 149.90 151.66 148.70 151.63 3,298,755 +2.86(+1.92%)
Jan 10, 2023 150.15 150.26 147.69 148.77 2,678,096 -0.36(-0.24%)
Jan 09, 2023 152.50 152.97 149.12 149.13 4,037,748 -3.62(-2.37%)
Jan 06, 2023 150.37 153.63 149.64 152.76 5,183,831 +5.62(+3.82%)
Jan 05, 2023 145.18 147.38 143.35 147.14 3,423,553 +1.47(+1.01%)
Jan 04, 2023 141.42 147.20 140.86 145.67 4,656,625 +0.94(+0.65%)
Jan 03, 2023 143.06 145.59 142.68 144.73 3,858,415 +2.56(+1.80%)
Dec 30, 2022 140.43 142.20 140.02 142.16 2,506,816 +0.64(+0.45%)
Dec 29, 2022 140.19 142.75 140.10 141.52 2,964,794 +2.45(+1.76%)
Dec 28, 2022 138.60 140.43 138.16 139.07 2,749,861 +0.24(+0.17%)
Dec 27, 2022 136.40 139.53 135.83 138.83 3,262,096 +2.29(+1.68%)
Dec 23, 2022 134.36 136.66 133.42 136.54 2,584,057 +1.72(+1.27%)
Dec 22, 2022 134.97 135.17 133.23 134.83 4,032,624 -0.91(-0.67%)
Dec 21, 2022 135.69 137.53 135.42 135.73 3,677,617 -0.91(-0.66%)
Dec 20, 2022 136.30 137.31 135.88 136.64 3,328,383 -1.34(-0.97%)
Dec 19, 2022 139.83 140.22 136.93 137.97 4,387,517 -1.72(-1.23%)
Dec 16, 2022 139.31 140.84 138.83 139.69 8,771,862 -1.10(-0.78%)
Dec 15, 2022 142.94 143.08 138.61 140.79 5,677,606 -4.68(-3.22%)
Dec 14, 2022 143.55 147.51 143.21 145.47 3,929,297 +1.56(+1.09%)
Dec 13, 2022 146.13 146.99 142.79 143.91 4,381,055 +0.80(+0.56%)
Dec 12, 2022 143.55 143.72 141.58 143.10 4,645,745 -2.15(-1.48%)
Dec 09, 2022 146.33 147.58 145.10 145.25 3,046,509 -1.84(-1.25%)
Dec 08, 2022 146.93 148.09 146.10 147.09 3,255,802 +0.43(+0.29%)
Dec 07, 2022 146.41 148.50 146.31 146.66 3,861,678 -1.23(-0.83%)
Dec 06, 2022 148.63 149.45 146.20 147.89 4,946,598 +0.11(+0.08%)
Dec 05, 2022 155.37 155.37 147.65 147.78 6,533,237 -8.80(-5.62%)
Dec 02, 2022 155.77 157.25 154.95 156.58 3,609,570 -0.83(-0.53%)
Dec 01, 2022 158.79 159.70 155.52 157.41 5,230,368 -1.94(-1.22%)
Nov 30, 2022 158.22 159.51 155.22 159.36 11,925,145 +0.67(+0.42%)
Nov 29, 2022 156.84 159.26 154.06 158.69 5,483,892 +0.95(+0.60%)
Nov 28, 2022 155.29 159.19 155.29 157.74 4,847,890 +1.90(+1.22%)
Nov 25, 2022 155.95 156.39 154.14 155.84 1,976,238 -0.03(-0.02%)
Nov 23, 2022 151.16 156.56 150.94 155.87 5,067,405 +5.29(+3.52%)
Nov 22, 2022 151.46 152.52 148.56 150.57 6,668,386 -0.15(-0.10%)
Nov 21, 2022 153.65 154.46 149.53 150.73 6,251,163 -4.64(-2.98%)
Nov 18, 2022 154.50 157.10 152.62 155.36 7,633,233 +0.83(+0.54%)
Nov 17, 2022 146.40 154.69 145.67 154.53 11,829,219 +6.24(+4.21%)
Nov 16, 2022 142.93 151.17 141.88 148.29 38,478,808 -22.42(-13.14%)
Nov 15, 2022 168.83 172.13 168.74 170.72 9,007,102 +6.49(+3.95%)
Nov 14, 2022 163.65 167.59 163.37 164.23 6,067,573 -0.06(-0.03%)
Nov 11, 2022 156.52 165.72 156.35 164.29 6,148,694 +8.47(+5.44%)
Nov 10, 2022 150.66 155.98 150.14 155.81 5,234,426 +10.80(+7.44%)
Nov 09, 2022 152.69 153.17 144.55 145.02 4,237,118 -8.18(-5.34%)
Nov 08, 2022 152.91 156.08 151.48 153.20 3,464,060 +1.66(+1.09%)
Nov 07, 2022 152.84 153.00 149.77 151.54 2,558,080 +0.23(+0.15%)
Nov 04, 2022 153.95 154.27 148.12 151.31 2,799,408 -0.16(-0.11%)
Nov 03, 2022 149.75 152.41 149.53 151.47 3,208,717 -0.38(-0.25%)
Nov 02, 2022 156.00 151.74 151.85 3,565,843 -4.16(-2.67%)
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.