Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 156.70 160.93 155.75 160.36 1,113,893 +3.32(+2.11%)
Mar 23, 2023 155.61 159.52 155.18 157.04 1,253,967 +1.43(+0.92%)
Mar 22, 2023 157.91 159.92 155.59 155.61 1,120,826 -2.18(-1.38%)
Mar 21, 2023 157.86 158.34 156.34 157.79 1,137,904 +1.50(+0.96%)
Mar 20, 2023 154.99 156.40 154.49 156.29 1,737,650 +2.24(+1.45%)
Mar 17, 2023 157.68 157.68 153.34 154.05 2,557,096 -4.18(-2.64%)
Mar 16, 2023 158.13 159.45 156.72 158.23 1,334,428 -0.46(-0.29%)
Mar 15, 2023 157.52 159.20 155.83 158.68 1,379,780 -1.35(-0.85%)
Mar 14, 2023 160.10 161.10 157.57 160.04 1,172,643 +2.78(+1.77%)
Mar 13, 2023 156.58 158.73 155.59 157.26 1,249,526 -0.27(-0.17%)
Mar 10, 2023 158.82 159.95 156.29 157.53 1,472,675 +0.42(+0.27%)
Mar 09, 2023 159.85 160.90 156.83 157.11 1,183,385 -2.08(-1.31%)
Mar 08, 2023 157.41 160.23 156.87 159.19 1,132,188 +1.91(+1.22%)
Mar 07, 2023 159.99 160.94 156.81 157.28 1,034,683 -3.17(-1.98%)
Mar 06, 2023 162.87 163.16 160.08 160.45 879,061 -2.39(-1.47%)
Mar 03, 2023 162.26 163.23 160.24 162.84 895,613 +1.47(+0.91%)
Mar 02, 2023 157.26 161.55 157.05 161.38 1,082,369 +3.40(+2.15%)
Mar 01, 2023 157.97 160.04 157.67 157.98 889,866 -0.85(-0.53%)
Feb 28, 2023 158.56 160.71 157.63 158.82 1,399,420 -0.39(-0.24%)
Feb 27, 2023 160.04 161.38 158.67 159.21 883,626 +1.18(+0.74%)
Feb 24, 2023 155.70 158.58 154.91 158.04 732,795 -0.22(-0.14%)
Feb 23, 2023 158.93 159.75 156.71 158.26 1,161,853 -0.44(-0.28%)
Feb 22, 2023 157.68 159.80 157.01 158.69 1,051,364 +1.05(+0.66%)
Feb 21, 2023 160.27 161.29 156.96 157.65 1,289,522 -4.21(-2.60%)
Feb 17, 2023 160.78 162.19 159.99 161.85 1,049,268 +0.42(+0.26%)
Feb 16, 2023 160.29 164.39 159.55 161.44 1,357,857 -1.95(-1.20%)
Feb 15, 2023 158.65 163.44 158.31 163.39 1,709,104 +5.53(+3.50%)
Feb 14, 2023 149.95 158.46 149.95 157.86 2,521,036 +10.47(+7.11%)
Feb 13, 2023 146.32 147.65 143.89 147.38 1,913,591 +1.86(+1.28%)
Feb 10, 2023 144.74 145.78 143.42 145.52 1,415,811 +0.25(+0.17%)
Feb 09, 2023 151.96 151.96 144.23 145.27 1,865,050 -5.43(-3.60%)
Feb 08, 2023 150.98 151.65 150.31 150.70 939,258 -1.07(-0.70%)
Feb 07, 2023 150.21 152.35 149.42 151.77 1,144,469 +0.60(+0.40%)
Feb 06, 2023 151.77 152.47 150.76 151.17 893,032 -1.59(-1.04%)
Feb 03, 2023 155.86 157.12 152.34 152.76 1,133,698 -6.01(-3.79%)
Feb 02, 2023 156.36 159.02 155.53 158.77 1,659,314 +3.58(+2.31%)
Feb 01, 2023 153.23 156.40 152.31 155.20 836,999 +0.90(+0.58%)
Jan 31, 2023 150.54 154.37 150.05 154.30 1,365,045 +4.36(+2.90%)
Jan 30, 2023 151.52 152.32 149.78 149.94 761,240 -1.86(-1.23%)
Jan 27, 2023 150.36 152.28 150.07 151.81 766,769 +0.48(+0.32%)
Jan 26, 2023 150.72 152.00 149.72 151.33 971,505 -0.55(-0.36%)
Jan 25, 2023 151.06 152.36 149.81 151.88 756,906 -1.27(-0.83%)
Jan 24, 2023 153.17 154.27 151.59 153.14 701,480 -0.62(-0.40%)
Jan 23, 2023 152.47 154.64 150.72 153.76 1,186,568 +1.41(+0.92%)
Jan 20, 2023 148.43 152.44 147.23 152.36 1,282,333 +4.26(+2.88%)
Jan 19, 2023 148.65 148.86 146.52 148.09 1,138,086 -1.74(-1.16%)
Jan 18, 2023 153.48 154.03 149.69 149.84 1,052,161 -2.84(-1.86%)
Jan 17, 2023 154.36 154.48 150.77 152.68 1,760,735 -1.23(-0.80%)
Jan 13, 2023 151.09 154.18 151.01 153.90 730,653 +1.05(+0.68%)
Jan 12, 2023 154.47 154.59 152.32 152.85 857,221 -0.87(-0.56%)
Jan 11, 2023 153.40 154.32 152.19 153.72 1,042,790 +2.04(+1.35%)
Jan 10, 2023 149.84 151.77 148.31 151.68 1,053,314 +1.97(+1.32%)
Jan 09, 2023 147.46 152.80 147.29 149.71 1,047,024 +0.76(+0.51%)
Jan 06, 2023 146.14 149.05 144.85 148.95 1,026,526 +4.62(+3.20%)
Jan 05, 2023 147.30 147.73 143.79 144.33 999,260 -4.91(-3.29%)
Jan 04, 2023 148.99 149.92 147.85 149.25 908,733 +2.54(+1.73%)
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.