Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 164.64 165.71 163.59 164.43 2,183,849 -0.84(-0.51%)
Apr 27, 2023 160.48 165.33 159.44 165.27 2,120,681 +5.95(+3.74%)
Apr 26, 2023 159.54 161.09 158.53 159.32 1,558,923 -1.83(-1.14%)
Apr 25, 2023 162.19 165.47 161.00 161.15 2,252,224 -0.01(-0.01%)
Apr 24, 2023 160.14 161.31 160.14 161.16 1,064,577 +0.90(+0.56%)
Apr 21, 2023 160.78 161.16 158.59 160.26 1,063,409 -0.08(-0.05%)
Apr 20, 2023 159.54 161.26 159.36 160.34 1,137,830 -0.43(-0.27%)
Apr 19, 2023 161.19 162.13 158.68 160.77 1,550,562 -0.28(-0.18%)
Apr 18, 2023 161.31 162.97 160.77 161.06 1,646,540 +0.62(+0.39%)
Apr 17, 2023 160.00 161.27 159.46 160.44 1,462,668 +1.22(+0.77%)
Apr 14, 2023 158.99 161.20 158.00 159.22 1,197,598 +1.11(+0.70%)
Apr 13, 2023 158.66 158.93 154.28 158.11 2,720,137 -1.50(-0.94%)
Apr 12, 2023 158.38 161.05 157.91 159.61 2,308,676 +3.37(+2.15%)
Apr 11, 2023 155.44 156.75 154.77 156.25 2,202,742 +1.34(+0.86%)
Apr 10, 2023 153.10 155.33 152.88 154.91 2,745,565 +1.17(+0.76%)
Apr 06, 2023 155.26 156.35 153.21 153.74 2,696,552 -2.18(-1.40%)
Apr 05, 2023 157.95 158.75 154.32 155.92 3,098,897 -3.72(-2.33%)
Apr 04, 2023 167.90 167.90 158.95 159.64 3,355,357 -8.16(-4.86%)
Apr 03, 2023 167.78 169.42 167.06 167.80 1,374,913 -0.79(-0.47%)
Mar 31, 2023 167.50 169.00 166.55 168.59 2,979,456 +2.21(+1.33%)
Mar 30, 2023 166.49 168.04 165.62 166.37 1,728,020 +1.44(+0.87%)
Mar 29, 2023 164.45 165.12 163.07 164.94 1,818,800 +2.01(+1.23%)
Mar 28, 2023 161.32 163.00 161.26 162.93 1,664,153 +1.68(+1.04%)
Mar 27, 2023 162.43 162.51 160.50 161.25 1,921,821 +0.24(+0.15%)
Mar 24, 2023 160.82 161.40 157.66 161.01 2,230,791 -0.89(-0.55%)
Mar 23, 2023 163.45 165.63 160.52 161.90 2,178,453 -1.59(-0.97%)
Mar 22, 2023 164.32 167.81 163.46 163.49 2,249,431 -0.77(-0.47%)
Mar 21, 2023 163.42 164.75 162.93 164.26 1,542,246 +3.33(+2.07%)
Mar 20, 2023 160.17 162.02 159.02 160.93 2,041,810 +3.36(+2.13%)
Mar 17, 2023 160.93 161.30 156.41 157.58 6,098,403 -4.16(-2.57%)
Mar 16, 2023 156.91 162.42 155.37 161.74 3,508,217 +5.03(+3.21%)
Mar 15, 2023 165.45 165.54 155.36 156.71 4,600,053 -12.36(-7.31%)
Mar 14, 2023 169.43 170.60 166.61 169.07 2,502,485 +2.62(+1.57%)
Mar 13, 2023 165.19 168.77 163.96 166.45 2,376,115 -1.11(-0.66%)
Mar 10, 2023 171.84 171.87 167.14 167.56 2,799,194 -4.01(-2.33%)
Mar 09, 2023 175.40 175.40 171.06 171.57 2,046,872 -2.79(-1.60%)
Mar 08, 2023 172.92 174.60 172.31 174.36 2,007,725 +1.68(+0.97%)
Mar 07, 2023 174.22 174.30 172.04 172.68 1,631,966 -1.62(-0.93%)
Mar 06, 2023 174.86 175.88 174.00 174.30 1,408,711 -0.39(-0.23%)
Mar 03, 2023 172.67 174.81 171.14 174.70 1,571,724 +3.21(+1.87%)
Mar 02, 2023 169.21 171.78 168.33 171.49 1,472,992 +1.29(+0.76%)
Mar 01, 2023 170.86 172.17 169.78 170.20 1,712,432 -1.08(-0.63%)
Feb 28, 2023 170.35 171.74 169.85 171.27 2,337,383 +0.54(+0.32%)
Feb 27, 2023 170.90 171.58 169.79 170.74 1,969,062 +1.11(+0.65%)
Feb 24, 2023 166.85 169.67 166.45 169.63 1,744,521 +0.46(+0.27%)
Feb 23, 2023 168.98 169.55 166.45 169.17 1,313,953 +1.44(+0.86%)
Feb 22, 2023 167.65 169.53 166.86 167.73 1,588,597 +0.54(+0.32%)
Feb 21, 2023 170.09 170.97 166.40 167.19 1,515,652 -4.39(-2.56%)
Feb 17, 2023 170.36 172.51 169.32 171.58 1,718,636 +1.11(+0.65%)
Feb 16, 2023 168.64 171.15 167.65 170.47 1,529,500 +0.35(+0.21%)
Feb 15, 2023 168.84 170.21 168.07 170.12 1,059,706 +0.76(+0.45%)
Feb 14, 2023 169.72 171.38 167.68 169.35 1,271,336 -1.32(-0.77%)
Feb 13, 2023 167.96 171.94 167.84 170.68 2,554,963 +3.34(+1.99%)
Feb 10, 2023 164.30 167.59 163.42 167.34 2,304,228 +3.56(+2.18%)
Feb 09, 2023 165.85 167.23 163.49 163.77 3,343,525 -1.58(-0.95%)
Feb 08, 2023 159.23 166.81 158.70 165.35 4,021,704 +4.30(+2.67%)
Feb 07, 2023 157.91 161.35 157.91 161.05 2,269,806 +2.09(+1.32%)
Feb 06, 2023 158.04 159.61 157.73 158.96 1,717,744 -0.87(-0.54%)
Feb 03, 2023 157.83 160.33 157.36 159.83 1,790,610 +1.25(+0.79%)
Feb 02, 2023 160.88 161.32 157.69 158.57 2,694,209 -1.35(-0.84%)
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.