Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 165.17 169.55 165.17 166.37 1,592,104 -0.50(-0.30%)
Jan 27, 2023 169.38 171.55 165.44 166.87 2,383,476 -2.95(-1.74%)
Jan 26, 2023 160.00 170.56 159.60 169.82 4,129,393 +13.15(+8.39%)
Jan 25, 2023 152.14 156.95 151.80 156.67 1,551,436 +2.64(+1.71%)
Jan 24, 2023 163.53 172.14 134.64 154.03 1,688,676 +0.18(+0.12%)
Jan 23, 2023 153.70 154.87 152.13 153.85 1,246,312 +0.38(+0.25%)
Jan 20, 2023 150.67 153.48 149.81 153.47 1,564,643 +2.67(+1.77%)
Jan 19, 2023 151.00 152.74 149.65 150.80 1,389,377 -1.55(-1.02%)
Jan 18, 2023 156.68 159.62 152.25 152.35 1,768,636 -2.78(-1.79%)
Jan 17, 2023 157.20 159.93 153.87 155.13 2,028,619 -2.43(-1.54%)
Jan 13, 2023 155.01 158.05 154.48 157.56 1,330,271 +1.85(+1.19%)
Jan 12, 2023 155.49 156.37 152.95 155.71 1,697,853 +1.21(+0.78%)
Jan 11, 2023 151.15 154.56 151.15 154.50 2,274,133 +3.34(+2.21%)
Jan 10, 2023 142.13 151.29 141.97 151.16 2,800,306 +10.09(+7.15%)
Jan 09, 2023 145.10 145.63 141.05 141.07 1,670,342 -2.86(-1.99%)
Jan 06, 2023 139.30 145.90 139.27 143.93 2,092,470 +6.88(+5.02%)
Jan 05, 2023 136.50 138.44 134.36 137.05 1,712,299 +0.05(+0.04%)
Jan 04, 2023 131.70 138.17 131.67 137.00 2,182,813 +5.94(+4.53%)
Jan 03, 2023 131.81 133.42 129.81 131.06 1,653,266 -0.75(-0.57%)
Dec 30, 2022 132.52 133.61 130.77 131.81 1,138,478 -1.75(-1.31%)
Dec 29, 2022 134.66 135.20 132.98 133.56 836,532 -0.12(-0.09%)
Dec 28, 2022 136.32 136.32 133.23 133.68 1,158,955 -2.34(-1.72%)
Dec 27, 2022 136.63 138.35 135.21 136.02 1,078,640 +0.46(+0.34%)
Dec 23, 2022 137.04 137.48 134.32 135.56 963,814 -0.83(-0.61%)
Dec 22, 2022 136.44 136.98 132.62 136.39 1,374,631 -0.54(-0.39%)
Dec 21, 2022 135.21 137.35 134.10 136.93 1,894,941 +3.47(+2.60%)
Dec 20, 2022 131.95 135.39 131.90 133.46 1,733,765 +2.20(+1.68%)
Dec 19, 2022 132.99 133.49 130.55 131.26 1,682,218 -1.83(-1.38%)
Dec 16, 2022 129.97 134.03 128.97 133.09 6,145,886 -0.50(-0.37%)
Dec 15, 2022 143.25 143.57 133.18 133.59 3,347,833 -13.78(-9.35%)
Dec 14, 2022 147.45 148.96 145.46 147.37 2,072,306 -1.51(-1.02%)
Dec 13, 2022 152.05 152.43 148.15 148.88 2,064,228 +1.38(+0.94%)
Dec 12, 2022 146.76 147.62 143.81 147.50 1,270,910 +0.99(+0.67%)
Dec 09, 2022 150.06 150.85 146.25 146.51 1,244,413 -3.77(-2.51%)
Dec 08, 2022 152.28 153.19 149.28 150.28 1,303,263 +1.05(+0.70%)
Dec 07, 2022 151.17 154.39 149.00 149.23 1,836,868 -3.17(-2.08%)
Dec 06, 2022 152.18 154.26 150.44 152.40 1,651,049 +1.96(+1.30%)
Dec 05, 2022 152.99 154.32 149.14 150.44 1,793,008 -3.18(-2.07%)
Dec 02, 2022 146.91 153.78 146.67 153.61 2,285,657 +4.93(+3.32%)
Dec 01, 2022 149.41 151.42 148.49 148.68 1,414,514 -0.70(-0.47%)
Nov 30, 2022 147.22 149.60 144.48 149.38 3,575,202 +2.95(+2.01%)
Nov 29, 2022 149.13 150.43 145.81 146.43 1,465,014 -0.54(-0.37%)
Nov 28, 2022 147.24 148.68 145.72 146.97 1,741,893 -1.65(-1.11%)
Nov 25, 2022 149.22 150.36 147.94 148.62 657,629 -0.54(-0.36%)
Nov 23, 2022 151.08 151.08 147.62 149.16 1,238,249 -2.41(-1.59%)
Nov 22, 2022 150.18 152.58 148.76 151.57 2,515,210 +3.10(+2.09%)
Nov 21, 2022 140.69 148.78 140.22 148.47 2,653,651 +6.98(+4.94%)
Nov 18, 2022 142.55 142.71 138.11 141.49 1,606,372 -0.07(-0.05%)
Nov 17, 2022 138.42 141.72 136.69 141.56 1,210,996 +0.50(+0.35%)
Nov 16, 2022 141.00 142.76 140.12 141.06 1,326,244 -2.44(-1.70%)
Nov 15, 2022 143.74 145.10 142.56 143.50 2,411,360 +1.84(+1.30%)
Nov 14, 2022 137.14 144.22 136.73 141.66 2,307,159 +3.43(+2.48%)
Nov 11, 2022 141.36 143.43 137.32 138.23 2,783,421 -0.27(-0.19%)
Nov 10, 2022 135.76 138.88 134.28 138.50 2,295,654 +7.93(+6.07%)
Nov 09, 2022 133.10 134.84 130.24 130.57 1,607,274 -3.41(-2.54%)
Nov 08, 2022 134.66 138.35 132.44 133.98 1,863,702 +0.17(+0.13%)
Nov 07, 2022 134.44 135.80 132.59 133.81 1,605,098 +0.76(+0.57%)
Nov 04, 2022 133.75 136.90 131.39 133.05 1,746,756 +4.77(+3.72%)
Nov 03, 2022 127.11 130.46 126.08 128.28 1,369,839 +0.05(+0.04%)
Nov 02, 2022 132.58 128.10 128.23 1,859,206 -5.76(-4.30%)
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.