Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 152.25 153.22 149.66 151.38 3,586,739 -0.38(-0.25%)
Apr 27, 2023 149.93 152.20 148.87 151.77 3,164,446 +2.59(+1.74%)
Apr 26, 2023 150.62 152.21 148.54 149.18 3,240,602 -2.07(-1.37%)
Apr 25, 2023 157.34 157.49 150.98 151.25 2,840,640 -6.07(-3.86%)
Apr 24, 2023 155.76 157.57 155.76 157.33 2,410,281 +1.69(+1.09%)
Apr 21, 2023 154.81 157.89 154.45 155.64 2,858,975 +1.82(+1.19%)
Apr 20, 2023 154.43 155.93 153.33 153.81 2,928,060 -2.14(-1.37%)
Apr 19, 2023 154.26 156.28 153.74 155.95 2,275,585 +0.10(+0.07%)
Apr 18, 2023 156.38 156.45 155.45 155.85 2,287,759 -0.29(-0.18%)
Apr 17, 2023 154.99 156.50 154.74 156.14 2,674,356 +1.63(+1.06%)
Apr 14, 2023 156.42 158.79 153.44 154.50 2,469,785 -2.18(-1.39%)
Apr 13, 2023 157.42 158.28 155.18 156.68 2,568,338 -0.23(-0.15%)
Apr 12, 2023 163.58 163.88 156.61 156.91 4,062,640 -5.82(-3.58%)
Apr 11, 2023 162.86 164.33 162.55 162.74 2,246,260 +0.56(+0.34%)
Apr 10, 2023 158.42 162.84 157.95 162.18 2,838,028 +3.28(+2.07%)
Apr 06, 2023 156.01 159.15 154.20 158.90 2,706,154 +0.33(+0.21%)
Apr 05, 2023 159.11 160.25 157.44 158.57 2,878,012 -0.78(-0.49%)
Apr 04, 2023 159.02 160.28 158.29 159.35 2,447,974 -0.01(-0.01%)
Apr 03, 2023 159.69 161.18 158.66 159.36 2,858,730 +0.41(+0.26%)
Mar 31, 2023 154.98 159.14 154.46 158.95 3,224,163 +5.14(+3.34%)
Mar 30, 2023 153.35 154.90 153.23 153.80 2,331,506 +2.07(+1.37%)
Mar 29, 2023 154.40 154.50 149.63 151.73 4,396,330 -1.59(-1.04%)
Mar 28, 2023 152.63 154.75 151.72 153.32 3,032,984 +0.37(+0.24%)
Mar 27, 2023 150.99 153.58 150.17 152.95 3,208,218 +3.03(+2.02%)
Mar 24, 2023 148.48 150.25 146.52 149.92 2,817,605 +0.10(+0.06%)
Mar 23, 2023 152.34 152.81 148.21 149.82 2,908,557 -1.30(-0.86%)
Mar 22, 2023 156.33 156.53 151.02 151.12 3,031,487 -5.03(-3.22%)
Mar 21, 2023 157.60 158.12 154.96 156.15 2,601,857 -0.51(-0.32%)
Mar 20, 2023 152.94 156.78 152.84 156.65 2,996,758 +3.72(+2.44%)
Mar 17, 2023 156.16 156.87 151.90 152.93 13,728,864 -3.54(-2.26%)
Mar 16, 2023 151.19 156.65 150.89 156.47 2,616,293 +3.76(+2.46%)
Mar 15, 2023 150.02 153.41 149.80 152.71 2,744,677 +0.73(+0.48%)
Mar 14, 2023 153.32 153.85 150.23 151.98 2,680,671 +0.43(+0.29%)
Mar 13, 2023 150.01 154.25 149.93 151.55 2,441,149 -0.25(-0.16%)
Mar 10, 2023 153.80 155.34 151.16 151.80 2,869,999 -2.36(-1.53%)
Mar 09, 2023 157.68 158.05 154.00 154.16 1,950,864 -2.75(-1.76%)
Mar 08, 2023 156.33 157.12 155.63 156.91 1,826,355 +0.66(+0.42%)
Mar 07, 2023 159.14 159.90 156.02 156.25 2,512,207 -2.28(-1.44%)
Mar 06, 2023 159.87 160.03 157.88 158.53 2,313,932 -0.77(-0.48%)
Mar 03, 2023 159.45 159.50 157.69 159.30 2,416,101 +0.06(+0.04%)
Mar 02, 2023 154.71 159.29 154.46 159.25 3,008,301 +3.40(+2.18%)
Mar 01, 2023 161.38 161.61 154.31 155.85 6,078,008 -5.85(-3.62%)
Feb 28, 2023 161.92 165.70 160.36 161.70 11,116,157 +1.62(+1.01%)
Feb 27, 2023 161.87 163.02 158.80 160.08 5,445,167 -0.14(-0.09%)
Feb 24, 2023 157.46 160.68 156.42 160.22 3,010,269 +1.40(+0.88%)
Feb 23, 2023 159.21 159.21 155.34 158.82 2,832,829 -0.21(-0.13%)
Feb 22, 2023 158.92 162.47 158.53 159.03 3,064,019 -0.48(-0.30%)
Feb 21, 2023 162.68 164.09 159.47 159.51 4,306,237 -6.72(-4.04%)
Feb 17, 2023 166.36 166.51 164.00 166.23 2,790,741 -1.27(-0.76%)
Feb 16, 2023 167.17 170.14 166.76 167.50 2,415,880 -1.42(-0.84%)
Feb 15, 2023 163.15 169.18 163.09 168.92 3,078,567 +4.65(+2.83%)
Feb 14, 2023 164.63 166.00 162.03 164.26 2,574,332 -1.03(-0.62%)
Feb 13, 2023 163.07 165.46 162.44 165.29 2,547,869 +3.15(+1.94%)
Feb 10, 2023 162.43 163.27 160.97 162.14 1,930,823 -1.29(-0.79%)
Feb 09, 2023 164.70 165.95 162.66 163.43 1,736,220 -0.40(-0.24%)
Feb 08, 2023 165.48 165.91 163.57 163.83 2,136,013 -2.83(-1.70%)
Feb 07, 2023 165.51 167.31 163.97 166.66 2,366,275 +0.88(+0.53%)
Feb 06, 2023 166.60 167.25 163.76 165.79 2,771,068 -2.78(-1.65%)
Feb 03, 2023 169.06 170.77 167.08 168.57 3,084,531 -4.06(-2.35%)
Feb 02, 2023 169.48 173.28 168.71 172.63 4,198,062 +3.76(+2.22%)
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.