Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 159.94 160.77 157.87 158.28 52,425,928 -1.97(-1.23%)
Mar 24, 2023 158.86 160.34 157.85 160.25 59,454,168 +1.32(+0.83%)
Mar 23, 2023 158.83 161.55 157.68 158.93 68,919,688 +1.10(+0.70%)
Mar 22, 2023 159.30 162.14 157.81 157.83 75,667,432 -1.45(-0.91%)
Mar 21, 2023 157.32 159.40 156.54 159.28 73,892,672 +1.88(+1.19%)
Mar 20, 2023 155.07 157.82 154.15 157.40 73,621,848 +2.40(+1.55%)
Mar 17, 2023 156.08 156.74 154.28 155.00 99,021,128 -0.85(-0.55%)
Mar 16, 2023 152.16 156.46 151.64 155.85 76,210,288 +2.86(+1.87%)
Mar 15, 2023 151.19 153.25 149.92 152.99 77,141,240 +0.40(+0.26%)
Mar 14, 2023 151.28 153.40 150.10 152.59 73,690,864 +2.12(+1.41%)
Mar 13, 2023 147.80 153.14 147.70 150.47 84,430,000 +1.97(+1.33%)
Mar 10, 2023 150.21 150.94 147.61 148.50 68,572,408 -2.09(-1.39%)
Mar 09, 2023 153.56 154.53 150.22 150.59 53,756,560 -2.28(-1.49%)
Mar 08, 2023 152.81 153.47 151.83 152.87 47,133,828 +1.27(+0.84%)
Mar 07, 2023 153.70 154.03 151.13 151.60 56,128,112 -2.23(-1.45%)
Mar 06, 2023 153.79 156.30 153.46 153.83 87,411,136 +2.80(+1.85%)
Mar 03, 2023 148.04 151.11 147.33 151.03 70,733,168 +5.12(+3.51%)
Mar 02, 2023 144.38 146.71 143.90 145.91 52,633,696 +0.60(+0.41%)
Mar 01, 2023 146.83 147.23 145.01 145.31 55,392,616 -2.10(-1.42%)
Feb 28, 2023 147.05 149.08 146.83 147.41 50,456,256 -0.51(-0.34%)
Feb 27, 2023 147.71 149.17 147.45 147.92 44,950,480 +1.21(+0.82%)
Feb 24, 2023 147.11 147.19 145.72 146.71 55,470,036 -2.69(-1.80%)
Feb 23, 2023 150.09 150.34 147.24 149.40 48,350,192 +0.49(+0.33%)
Feb 22, 2023 148.87 149.95 147.16 148.91 51,041,480 +0.43(+0.29%)
Feb 21, 2023 150.20 151.30 148.41 148.48 64,791,552 -4.07(-2.67%)
Feb 17, 2023 152.35 153.00 150.85 152.55 59,194,760 -1.16(-0.75%)
Feb 16, 2023 153.51 156.33 153.35 153.71 68,041,928 -1.62(-1.04%)
Feb 15, 2023 153.11 155.50 152.88 155.33 65,578,136 +2.13(+1.39%)
Feb 14, 2023 152.12 153.77 150.86 153.20 61,622,460 -0.65(-0.42%)
Feb 13, 2023 150.95 154.26 150.92 153.85 62,124,872 +2.84(+1.88%)
Feb 10, 2023 149.46 151.34 149.22 151.01 57,559,608 +0.37(+0.25%)
Feb 09, 2023 153.54 154.09 150.19 150.64 56,010,192 -1.05(-0.69%)
Feb 08, 2023 153.65 154.34 150.94 151.69 64,137,356 -2.73(-1.77%)
Feb 07, 2023 150.41 154.99 150.41 154.41 83,443,320 +2.91(+1.92%)
Feb 06, 2023 152.34 152.87 150.55 151.50 69,914,296 -2.77(-1.79%)
Feb 03, 2023 147.80 157.14 147.60 154.26 154,593,392 +3.67(+2.44%)
Feb 02, 2023 148.67 150.95 147.94 150.59 117,096,624 +5.38(+3.71%)
Feb 01, 2023 143.75 146.39 141.10 145.21 77,437,952 +1.14(+0.79%)
Jan 31, 2023 142.48 144.12 142.06 144.07 65,903,068 +1.29(+0.90%)
Jan 30, 2023 144.74 145.33 142.63 142.78 64,045,700 -2.93(-2.01%)
Jan 27, 2023 142.93 147.01 142.86 145.71 70,664,784 +1.97(+1.37%)
Jan 26, 2023 142.95 144.03 141.68 143.74 54,087,300 +2.10(+1.48%)
Jan 25, 2023 140.68 142.21 138.60 141.64 65,779,064 -0.67(-0.47%)
Jan 24, 2023 140.09 142.94 140.09 142.31 66,187,696 +1.42(+1.01%)
Jan 23, 2023 137.91 143.10 137.69 140.90 82,049,696 +3.24(+2.35%)
Jan 20, 2023 135.07 137.81 134.01 137.66 80,346,496 +2.60(+1.92%)
Jan 19, 2023 133.88 136.04 133.57 135.06 58,306,152 +0.06(+0.04%)
Jan 18, 2023 136.61 138.40 134.82 135.00 69,693,576 -0.73(-0.54%)
Jan 17, 2023 134.62 137.08 133.93 135.73 63,630,676 +1.18(+0.88%)
Jan 13, 2023 131.83 134.71 131.46 134.56 57,898,580 +1.35(+1.01%)
Jan 12, 2023 133.68 134.06 131.24 133.21 71,435,488 -0.08(-0.06%)
Jan 11, 2023 131.05 133.31 130.26 133.29 69,503,296 +2.75(+2.11%)
Jan 10, 2023 130.06 131.06 127.92 130.53 63,902,364 +0.58(+0.45%)
Jan 09, 2023 130.26 133.21 129.69 129.95 70,840,096 +0.53(+0.41%)
Jan 06, 2023 125.82 130.09 124.70 129.42 87,890,744 +4.59(+3.68%)
Jan 05, 2023 126.94 127.58 124.57 124.83 81,193,784 -1.34(-1.06%)
Jan 04, 2023 126.70 128.46 124.89 126.17 89,049,536 +1.29(+1.03%)
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.