Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 157.04 160.65 156.68 160.10 1,186,105 +2.32(+1.47%)
Feb 06, 2023 158.51 159.00 157.01 157.78 1,346,986 -1.24(-0.78%)
Feb 03, 2023 155.47 159.64 155.47 159.02 2,265,850 +3.00(+1.92%)
Feb 02, 2023 155.48 157.26 154.05 156.02 1,713,712 +1.62(+1.05%)
Feb 01, 2023 153.97 156.85 153.66 154.40 2,280,150 -1.60(-1.03%)
Jan 31, 2023 153.79 156.00 152.85 156.00 1,384,625 +2.51(+1.64%)
Jan 30, 2023 153.92 154.89 153.24 153.49 1,143,535 -1.49(-0.96%)
Jan 27, 2023 154.83 156.22 154.20 154.98 849,072 -0.03(-0.02%)
Jan 26, 2023 156.82 158.00 154.61 155.01 891,963 -0.88(-0.56%)
Jan 25, 2023 154.21 155.97 153.51 155.89 1,010,391 +0.95(+0.61%)
Jan 24, 2023 154.94 156.80 153.13 154.94 981,391 +0.18(+0.12%)
Jan 23, 2023 154.56 156.72 153.91 154.76 1,181,997 +1.07(+0.70%)
Jan 20, 2023 155.38 157.35 153.59 153.69 2,094,647 -0.12(-0.08%)
Jan 19, 2023 148.17 155.48 139.03 153.81 3,522,093 +8.01(+5.49%)
Jan 18, 2023 149.02 149.44 145.63 145.80 1,263,709 -4.74(-3.15%)
Jan 17, 2023 149.38 151.38 147.25 150.54 1,112,634 +0.99(+0.66%)
Jan 13, 2023 147.67 149.63 144.38 149.55 1,413,331 -0.09(-0.06%)
Jan 12, 2023 150.31 150.99 149.19 149.64 1,052,055 +0.29(+0.19%)
Jan 11, 2023 148.78 149.60 146.91 149.35 1,062,927 +1.35(+0.91%)
Jan 10, 2023 149.22 149.84 147.36 148.00 1,400,548 -0.55(-0.37%)
Jan 09, 2023 150.19 150.23 148.20 148.55 1,148,605 -1.64(-1.09%)
Jan 06, 2023 147.49 150.73 146.67 150.19 1,269,398 +3.95(+2.70%)
Jan 05, 2023 146.18 147.00 145.08 146.24 1,175,781 -0.35(-0.24%)
Jan 04, 2023 146.60 148.13 145.56 146.59 1,071,044 +1.62(+1.12%)
Jan 03, 2023 145.00 146.99 144.10 144.97 874,377 -0.09(-0.06%)
Dec 30, 2022 144.43 146.28 144.11 145.06 781,958 -0.41(-0.28%)
Dec 29, 2022 143.62 146.04 142.85 145.47 666,226 +1.90(+1.32%)
Dec 28, 2022 146.17 146.30 143.54 143.57 611,752 -2.29(-1.57%)
Dec 27, 2022 144.72 146.35 143.67 145.86 561,760 +1.30(+0.90%)
Dec 23, 2022 144.84 145.60 144.08 144.56 1,060,509 -0.20(-0.14%)
Dec 22, 2022 142.69 144.87 141.96 144.76 1,338,069 +1.75(+1.22%)
Dec 21, 2022 141.34 143.02 141.18 143.01 1,108,371 +2.70(+1.92%)
Dec 20, 2022 141.08 142.00 140.28 140.31 998,020 -0.34(-0.24%)
Dec 19, 2022 140.59 141.75 139.55 140.65 1,212,430 +0.60(+0.43%)
Dec 16, 2022 139.87 140.87 138.43 140.05 2,420,770 -0.96(-0.68%)
Dec 15, 2022 141.94 142.21 139.03 141.01 2,030,107 -2.78(-1.93%)
Dec 14, 2022 146.82 147.58 142.92 143.79 1,496,971 -2.36(-1.61%)
Dec 13, 2022 153.51 153.51 144.99 146.15 1,967,582 -5.39(-3.56%)
Dec 12, 2022 150.94 152.73 149.06 151.54 1,608,184 +0.16(+0.11%)
Dec 09, 2022 149.76 152.61 149.76 151.38 1,496,128 +1.26(+0.84%)
Dec 08, 2022 148.63 150.57 148.06 150.12 2,359,102 +2.15(+1.45%)
Dec 07, 2022 148.76 149.50 144.74 147.97 4,485,049 -12.38(-7.72%)
Dec 06, 2022 161.27 162.36 158.92 160.35 1,205,590 -0.96(-0.60%)
Dec 05, 2022 168.00 168.91 160.56 161.31 1,607,388 -7.79(-4.61%)
Dec 02, 2022 167.14 169.76 166.75 169.10 1,094,598 +0.78(+0.46%)
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.