Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 167.09 167.79 165.62 166.85 988,679 -0.56(-0.33%)
Apr 27, 2023 164.99 167.60 164.99 167.41 636,622 +1.92(+1.16%)
Apr 26, 2023 167.04 167.93 165.23 165.49 897,704 -2.60(-1.55%)
Apr 25, 2023 167.91 168.63 167.21 168.09 565,198 +0.38(+0.23%)
Apr 24, 2023 166.78 168.21 166.37 167.71 504,179 +0.98(+0.59%)
Apr 21, 2023 167.00 167.82 165.78 166.73 788,237 +0.77(+0.46%)
Apr 20, 2023 164.36 166.07 163.98 165.96 1,223,693 +1.48(+0.90%)
Apr 19, 2023 167.47 167.55 163.98 164.48 1,086,451 -2.93(-1.75%)
Apr 18, 2023 167.49 168.00 166.20 167.41 730,254 +0.03(+0.02%)
Apr 17, 2023 167.06 167.40 165.99 167.38 724,213 +0.25(+0.15%)
Apr 14, 2023 167.19 167.70 166.53 167.13 781,816 -0.25(-0.15%)
Apr 13, 2023 165.73 167.44 165.44 167.38 703,646 +1.96(+1.18%)
Apr 12, 2023 166.00 166.65 164.39 165.42 798,085 -1.13(-0.68%)
Apr 11, 2023 167.34 167.34 166.09 166.55 676,514 +0.17(+0.10%)
Apr 10, 2023 165.85 167.46 165.79 166.38 641,439 +0.03(+0.02%)
Apr 06, 2023 168.00 168.82 165.89 166.35 870,167 -1.01(-0.60%)
Apr 05, 2023 163.97 167.92 163.66 167.36 1,451,310 +4.39(+2.69%)
Apr 04, 2023 162.10 163.12 161.02 162.97 846,986 +0.69(+0.43%)
Apr 03, 2023 161.00 163.22 160.51 162.28 1,024,322 +2.17(+1.36%)
Mar 31, 2023 160.32 161.00 158.91 160.11 1,310,348 +0.77(+0.48%)
Mar 30, 2023 159.58 159.72 158.00 159.34 495,077 +0.37(+0.23%)
Mar 29, 2023 158.61 159.23 157.64 158.97 638,093 +0.97(+0.61%)
Mar 28, 2023 156.73 158.55 156.73 158.00 852,780 +1.31(+0.84%)
Mar 27, 2023 157.49 158.44 156.09 156.69 814,743 +0.28(+0.18%)
Mar 24, 2023 150.85 156.59 150.25 156.41 1,179,811 +5.48(+3.63%)
Mar 23, 2023 153.38 153.66 150.54 150.93 830,624 -2.51(-1.64%)
Mar 22, 2023 156.31 156.91 153.41 153.44 722,118 -2.60(-1.67%)
Mar 21, 2023 154.68 156.54 154.50 156.04 1,173,192 +2.18(+1.42%)
Mar 20, 2023 152.91 154.41 152.87 153.86 1,031,362 +1.84(+1.21%)
Mar 17, 2023 151.86 152.55 150.40 152.02 2,946,209 -0.03(-0.02%)
Mar 16, 2023 149.29 152.53 149.07 152.05 1,158,948 +2.44(+1.63%)
Mar 15, 2023 148.09 150.08 147.48 149.61 1,404,223 +0.32(+0.21%)
Mar 14, 2023 149.36 150.58 147.48 149.29 1,005,531 +0.92(+0.62%)
Mar 13, 2023 148.81 151.84 148.59 148.37 1,381,989 -1.23(-0.82%)
Mar 10, 2023 150.26 152.67 149.09 149.60 1,071,840 -0.40(-0.27%)
Mar 09, 2023 152.58 152.79 149.15 150.00 1,381,553 -1.86(-1.22%)
Mar 08, 2023 153.47 153.66 150.60 151.86 1,544,481 -1.35(-0.88%)
Mar 07, 2023 156.81 157.14 153.12 153.21 1,400,154 -3.25(-2.08%)
Mar 06, 2023 155.51 156.88 154.64 156.46 1,143,890 +0.31(+0.20%)
Mar 03, 2023 155.54 156.43 153.65 156.15 1,315,950 +1.25(+0.81%)
Mar 02, 2023 156.49 156.78 154.72 154.90 1,360,462 -1.61(-1.03%)
Mar 01, 2023 155.07 156.87 154.79 156.51 965,535 +0.95(+0.61%)
Feb 28, 2023 156.00 156.62 154.76 155.56 1,852,891 -1.07(-0.68%)
Feb 27, 2023 158.86 159.33 155.59 156.63 1,010,207 -1.94(-1.22%)
Feb 24, 2023 159.19 159.70 155.34 158.57 1,101,181 -0.93(-0.58%)
Feb 23, 2023 159.85 161.31 158.49 159.50 848,490 -0.63(-0.39%)
Feb 22, 2023 160.99 161.61 159.25 160.13 945,260 -0.71(-0.44%)
Feb 21, 2023 160.80 161.92 160.17 160.84 1,239,353 -0.65(-0.40%)
Feb 17, 2023 160.70 163.59 159.96 161.49 1,991,204 +1.02(+0.64%)
Feb 16, 2023 158.15 160.85 157.46 160.47 1,609,315 +1.66(+1.05%)
Feb 15, 2023 156.61 159.26 156.00 158.81 1,483,645 +1.45(+0.92%)
Feb 14, 2023 159.28 160.22 157.00 157.36 1,100,382 -1.25(-0.79%)
Feb 13, 2023 158.89 159.91 158.15 158.61 1,419,456 -0.42(-0.26%)
Feb 10, 2023 155.73 159.19 155.44 159.03 1,313,639 +4.01(+2.59%)
Feb 09, 2023 157.70 158.11 154.95 155.02 1,057,677 -2.83(-1.79%)
Feb 08, 2023 156.46 158.49 155.79 157.85 1,009,533 +1.06(+0.68%)
Feb 07, 2023 154.23 157.29 153.01 156.79 1,511,589 +2.30(+1.49%)
Feb 06, 2023 157.22 157.59 154.17 154.49 1,560,018 -2.24(-1.43%)
Feb 03, 2023 159.35 159.72 155.90 156.73 1,501,546 -1.74(-1.10%)
Feb 02, 2023 161.50 161.82 157.72 158.47 2,643,082 -2.58(-1.60%)
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.