Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 146.32 148.42 145.43 148.42 1,455,307 +2.39(+1.64%)
Jan 30, 2023 146.44 147.37 145.80 146.03 1,201,910 -1.42(-0.96%)
Jan 27, 2023 147.31 148.63 146.71 147.45 892,415 -0.03(-0.02%)
Jan 26, 2023 149.20 150.33 147.10 147.48 937,496 -0.84(-0.56%)
Jan 25, 2023 146.72 148.40 146.06 148.32 1,061,969 +0.90(+0.61%)
Jan 24, 2023 147.41 149.18 145.69 147.41 1,031,489 +0.17(+0.12%)
Jan 23, 2023 147.05 149.11 146.43 147.24 1,242,335 +1.02(+0.70%)
Jan 20, 2023 147.83 149.71 146.13 146.22 2,201,574 -0.12(-0.08%)
Jan 19, 2023 140.97 147.93 132.28 146.34 3,701,889 +7.62(+5.49%)
Jan 18, 2023 141.78 142.19 138.56 138.72 1,328,219 -4.51(-3.15%)
Jan 17, 2023 142.12 144.03 140.10 143.23 1,169,431 +0.94(+0.66%)
Jan 13, 2023 140.50 142.36 137.37 142.29 1,485,478 -0.09(-0.06%)
Jan 12, 2023 143.01 143.66 141.94 142.37 1,105,760 +0.28(+0.19%)
Jan 11, 2023 141.55 142.33 139.78 142.10 1,117,187 +1.28(+0.91%)
Jan 10, 2023 141.97 142.56 140.20 140.81 1,472,043 -0.52(-0.37%)
Jan 09, 2023 142.90 142.93 141.00 141.34 1,207,239 -1.56(-1.09%)
Jan 06, 2023 140.33 143.41 139.55 142.90 1,334,198 +3.76(+2.70%)
Jan 05, 2023 139.08 139.86 138.03 139.14 1,235,802 -0.33(-0.24%)
Jan 04, 2023 139.48 140.94 138.49 139.47 1,125,718 +1.54(+1.12%)
Jan 03, 2023 137.96 139.85 137.10 137.93 919,012 -0.09(-0.06%)
Dec 30, 2022 137.41 139.17 137.11 138.01 821,875 -0.39(-0.28%)
Dec 29, 2022 136.65 138.95 135.91 138.41 700,235 +1.81(+1.32%)
Dec 28, 2022 139.07 139.19 136.57 136.60 642,980 -2.18(-1.57%)
Dec 27, 2022 137.69 139.24 136.69 138.78 590,436 +1.24(+0.90%)
Dec 23, 2022 137.81 138.53 137.08 137.54 1,114,646 -0.19(-0.14%)
Dec 22, 2022 135.76 137.83 135.06 137.73 1,406,374 +1.67(+1.22%)
Dec 21, 2022 134.47 136.07 134.32 136.06 1,164,951 +2.57(+1.92%)
Dec 20, 2022 134.23 135.10 133.47 133.50 1,048,967 -0.32(-0.24%)
Dec 19, 2022 133.76 134.87 132.77 133.82 1,274,322 +0.57(+0.43%)
Dec 16, 2022 133.08 134.03 131.71 133.25 2,544,345 -0.91(-0.68%)
Dec 15, 2022 135.05 135.30 132.28 134.16 2,133,740 -2.65(-1.93%)
Dec 14, 2022 139.69 140.41 135.98 136.81 1,573,388 -2.25(-1.62%)
Dec 13, 2022 146.05 146.05 137.95 139.05 2,068,023 -5.13(-3.56%)
Dec 12, 2022 143.61 145.31 141.82 144.18 1,690,278 +0.15(+0.11%)
Dec 09, 2022 142.49 145.20 142.49 144.03 1,572,502 +1.20(+0.84%)
Dec 08, 2022 141.41 143.26 140.87 142.83 2,479,529 +2.05(+1.45%)
Dec 07, 2022 141.53 142.24 137.71 140.78 4,714,002 -11.78(-7.72%)
Dec 06, 2022 153.44 154.47 151.20 152.56 1,267,133 -0.91(-0.59%)
Dec 05, 2022 159.84 160.71 152.76 153.47 1,689,442 -7.41(-4.61%)
Dec 02, 2022 159.02 161.51 158.65 160.89 1,150,475 +0.74(+0.46%)
Dec 01, 2022 162.39 162.95 159.17 160.15 1,266,558 -1.62(-1.00%)
Nov 30, 2022 159.62 161.76 157.04 161.76 1,747,419 +0.28(+0.18%)
Nov 29, 2022 160.44 162.04 160.08 161.48 937,249 +1.32(+0.83%)
Nov 28, 2022 161.56 162.48 159.59 160.15 723,863 -2.48(-1.52%)
Nov 25, 2022 163.02 163.05 161.83 162.63 334,966 +0.26(+0.16%)
Nov 23, 2022 162.01 162.56 161.53 162.37 711,136 +0.19(+0.12%)
Nov 22, 2022 161.81 162.74 160.95 162.19 692,854 +2.03(+1.27%)
Nov 21, 2022 161.33 162.03 159.13 160.15 1,175,544 -1.03(-0.64%)
Nov 18, 2022 160.91 161.92 159.29 161.18 1,489,756 +2.57(+1.62%)
Nov 17, 2022 157.35 159.24 157.35 158.61 1,001,791 -0.76(-0.47%)
Nov 16, 2022 160.74 161.70 158.99 159.37 1,222,974 -1.16(-0.72%)
Nov 15, 2022 158.25 160.53 157.66 160.53 1,628,463 +3.84(+2.45%)
Nov 14, 2022 157.10 160.07 156.10 156.69 1,415,839 -0.33(-0.21%)
Nov 11, 2022 161.84 162.10 154.80 157.02 2,396,522 -3.77(-2.34%)
Nov 10, 2022 160.45 161.98 157.83 160.79 1,410,421 +4.02(+2.56%)
Nov 09, 2022 159.82 160.87 156.67 156.77 1,049,181 -4.29(-2.66%)
Nov 08, 2022 159.42 162.35 158.89 161.06 1,037,878 +1.43(+0.89%)
Nov 07, 2022 159.20 159.83 157.11 159.63 1,079,173 +1.84(+1.17%)
Nov 04, 2022 157.39 158.63 155.73 157.79 1,505,728 +2.67(+1.72%)
Nov 03, 2022 153.37 156.33 153.12 155.12 2,279,833 +0.45(+0.29%)
Nov 02, 2022 157.31 154.50 154.66 1,923,223 -4.15(-2.61%)
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.