Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 139.97 142.10 138.80 142.01 5,856,453 +2.02(+1.44%)
Jan 30, 2023 140.20 141.40 139.61 139.99 4,756,996 -0.60(-0.43%)
Jan 27, 2023 141.58 141.94 140.34 140.59 4,777,199 -1.08(-0.76%)
Jan 26, 2023 142.17 142.92 141.39 141.67 4,820,617 -0.38(-0.26%)
Jan 25, 2023 141.65 142.23 140.81 142.04 5,975,968 +0.10(+0.07%)
Jan 24, 2023 142.32 143.08 140.75 141.95 5,380,060 -0.83(-0.58%)
Jan 23, 2023 144.03 144.07 142.30 142.78 7,923,942 -1.00(-0.70%)
Jan 20, 2023 143.62 143.89 141.46 143.78 7,344,564 +0.85(+0.59%)
Jan 19, 2023 143.16 144.69 141.60 142.93 7,459,970 -0.47(-0.33%)
Jan 18, 2023 146.21 146.50 143.28 143.40 6,439,804 -3.49(-2.38%)
Jan 17, 2023 147.82 149.07 146.65 146.89 8,851,111 -0.74(-0.50%)
Jan 13, 2023 146.18 147.83 145.46 147.63 6,263,014 +1.33(+0.91%)
Jan 12, 2023 148.97 149.22 145.82 146.30 7,973,144 -3.34(-2.23%)
Jan 11, 2023 151.59 151.70 147.63 149.64 7,867,453 -2.35(-1.55%)
Jan 10, 2023 154.46 154.64 150.71 151.99 6,235,661 -1.92(-1.25%)
Jan 09, 2023 157.95 158.31 153.17 153.91 8,225,491 -4.66(-2.94%)
Jan 06, 2023 156.94 160.05 156.25 158.57 5,355,796 +2.91(+1.87%)
Jan 05, 2023 155.27 156.61 154.56 155.66 3,692,672 -0.19(-0.12%)
Jan 04, 2023 154.62 156.41 153.77 155.84 4,663,936 +1.25(+0.81%)
Jan 03, 2023 154.27 155.21 153.10 154.60 5,186,143 +0.73(+0.48%)
Dec 30, 2022 154.46 155.04 152.16 153.87 3,865,634 -0.90(-0.58%)
Dec 29, 2022 155.15 156.03 154.42 154.77 3,269,212 +0.31(+0.20%)
Dec 28, 2022 155.85 156.80 154.34 154.46 3,092,752 -0.72(-0.47%)
Dec 27, 2022 155.66 155.96 154.03 155.18 2,893,436 -0.10(-0.07%)
Dec 23, 2022 155.56 155.97 154.55 155.28 2,820,302 -0.16(-0.10%)
Dec 22, 2022 154.11 155.56 153.79 155.44 3,787,622 +1.01(+0.65%)
Dec 21, 2022 153.71 154.93 152.68 154.44 3,892,913 +1.55(+1.02%)
Dec 20, 2022 153.87 154.09 152.40 152.88 4,433,456 -0.87(-0.56%)
Dec 19, 2022 153.07 154.46 152.39 153.75 4,234,922 +0.96(+0.63%)
Dec 16, 2022 154.28 155.49 152.79 152.79 19,945,022 -2.49(-1.61%)
Dec 15, 2022 156.03 156.72 154.19 155.28 5,541,172 -1.68(-1.07%)
Dec 14, 2022 156.71 158.03 155.03 156.96 4,711,142 +0.07(+0.04%)
Dec 13, 2022 158.95 159.47 156.78 156.89 5,309,654 -0.50(-0.32%)
Dec 12, 2022 155.39 157.56 154.95 157.40 4,315,776 +2.15(+1.39%)
Dec 09, 2022 158.77 159.71 155.01 155.25 4,878,653 -2.79(-1.77%)
Dec 08, 2022 157.47 158.26 156.41 158.03 4,489,560 +0.56(+0.36%)
Dec 07, 2022 155.84 157.60 155.44 157.47 4,870,059 +1.60(+1.03%)
Dec 06, 2022 156.17 156.51 153.81 155.87 5,756,295 -0.21(-0.13%)
Dec 05, 2022 155.08 157.27 155.08 156.08 5,104,160 +0.27(+0.17%)
Dec 02, 2022 153.02 155.91 152.82 155.82 4,521,801 +1.93(+1.26%)
Dec 01, 2022 153.28 155.38 152.31 153.88 6,121,213 +0.43(+0.28%)
Nov 30, 2022 151.18 153.46 148.96 153.46 12,963,462 +2.84(+1.88%)
Nov 29, 2022 150.72 151.79 149.68 150.62 3,874,320 -0.22(-0.15%)
Nov 28, 2022 152.33 153.03 150.27 150.84 4,099,307 -1.13(-0.75%)
Nov 25, 2022 151.94 153.05 151.61 151.97 2,004,265 +0.22(+0.14%)
Nov 23, 2022 152.28 153.23 151.21 151.75 3,383,326 -0.38(-0.25%)
Nov 22, 2022 150.13 152.22 150.01 152.13 5,620,519 +2.55(+1.71%)
Nov 21, 2022 147.95 151.03 147.03 149.58 6,819,020 +2.03(+1.37%)
Nov 18, 2022 146.31 148.18 146.31 147.55 5,977,700 +2.68(+1.85%)
Nov 17, 2022 143.74 145.74 142.78 144.87 5,324,450 +0.28(+0.19%)
Nov 16, 2022 146.09 149.18 143.98 144.59 7,730,236 -1.11(-0.76%)
Nov 15, 2022 146.04 146.07 142.77 145.71 6,206,694 +1.24(+0.86%)
Nov 14, 2022 143.74 147.13 143.74 144.47 7,432,571 +1.50(+1.05%)
Nov 11, 2022 142.37 143.31 138.76 142.96 7,128,110 +0.42(+0.29%)
Nov 10, 2022 143.44 143.44 140.67 142.54 5,889,639 +2.00(+1.42%)
Nov 09, 2022 141.47 143.35 139.99 140.54 4,810,463 -0.87(-0.61%)
Nov 08, 2022 141.70 144.36 140.87 141.41 4,869,406 +0.41(+0.29%)
Nov 07, 2022 138.32 141.67 137.76 141.00 4,520,625 +2.69(+1.94%)
Nov 04, 2022 138.38 138.60 136.22 138.32 4,856,570 +0.82(+0.59%)
Nov 03, 2022 137.10 138.45 136.18 137.50 4,044,674 -0.09(-0.07%)
Nov 02, 2022 139.98 137.56 137.59 5,614,361 -2.28(-1.63%)
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.