Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 143.53 146.84 143.01 146.58 7,344,559 +2.18(+1.51%)
Apr 27, 2023 149.25 149.25 142.74 144.40 17,590,854 -12.54(-7.99%)
Apr 26, 2023 157.79 158.36 155.68 156.94 5,472,246 -3.01(-1.88%)
Apr 25, 2023 159.86 161.21 159.55 159.95 5,676,649 +0.80(+0.50%)
Apr 24, 2023 157.69 159.42 157.46 159.15 4,875,637 +1.62(+1.03%)
Apr 21, 2023 157.71 158.29 157.15 157.53 4,961,346 +0.65(+0.41%)
Apr 20, 2023 156.34 156.91 155.76 156.88 4,595,966 +0.51(+0.33%)
Apr 19, 2023 153.91 156.59 153.76 156.37 4,973,818 +1.57(+1.01%)
Apr 18, 2023 156.16 156.39 153.65 154.80 5,151,115 -1.54(-0.99%)
Apr 17, 2023 157.06 157.33 155.82 156.34 4,488,571 -0.40(-0.25%)
Apr 14, 2023 157.75 158.10 156.10 156.74 3,580,831 -1.07(-0.68%)
Apr 13, 2023 156.16 157.97 155.73 157.80 3,988,372 +1.76(+1.13%)
Apr 12, 2023 155.82 157.12 155.32 156.05 4,166,990 +0.94(+0.61%)
Apr 11, 2023 155.21 156.27 154.92 155.11 2,992,141 +0.10(+0.06%)
Apr 10, 2023 155.42 155.76 153.98 155.01 3,445,818 -0.26(-0.17%)
Apr 06, 2023 154.55 155.88 154.38 155.27 5,720,898 +0.72(+0.47%)
Apr 05, 2023 153.78 155.38 152.83 154.55 5,972,922 +0.98(+0.64%)
Apr 04, 2023 154.27 155.44 153.33 153.57 4,395,374 -0.62(-0.40%)
Apr 03, 2023 152.10 154.23 151.66 154.18 4,566,863 +1.01(+0.66%)
Mar 31, 2023 152.27 153.37 151.60 153.17 5,157,854 +1.39(+0.92%)
Mar 30, 2023 151.87 152.37 151.30 151.78 3,782,907 -0.08(-0.05%)
Mar 29, 2023 152.80 153.49 150.28 151.86 4,120,156 -0.24(-0.16%)
Mar 28, 2023 151.66 152.43 151.33 152.10 3,675,369 +0.68(+0.45%)
Mar 27, 2023 152.66 152.95 151.26 151.42 4,047,887 -0.46(-0.30%)
Mar 24, 2023 149.24 152.32 148.58 151.88 4,868,071 +2.61(+1.75%)
Mar 23, 2023 148.11 150.42 148.03 149.26 4,769,454 +1.57(+1.06%)
Mar 22, 2023 149.63 150.78 147.64 147.70 4,553,649 -2.98(-1.98%)
Mar 21, 2023 150.55 150.94 149.07 150.68 4,864,805 +0.62(+0.42%)
Mar 20, 2023 148.51 150.26 148.46 150.05 4,586,710 +1.83(+1.23%)
Mar 17, 2023 149.72 150.00 145.98 148.22 44,485,868 -1.04(-0.70%)
Mar 16, 2023 147.24 149.86 146.58 149.26 6,587,362 +1.19(+0.81%)
Mar 15, 2023 146.26 148.38 145.83 148.07 6,559,432 +0.20(+0.14%)
Mar 14, 2023 146.04 148.00 145.57 147.87 6,912,514 +1.83(+1.25%)
Mar 13, 2023 143.21 147.36 143.21 146.04 7,963,291 +2.15(+1.50%)
Mar 10, 2023 142.09 144.78 141.74 143.89 7,101,632 +2.27(+1.60%)
Mar 09, 2023 144.24 145.04 140.88 141.62 5,566,650 -2.16(-1.50%)
Mar 08, 2023 146.85 147.76 142.76 143.78 6,097,185 -3.20(-2.18%)
Mar 07, 2023 149.52 149.62 146.14 146.99 4,792,928 -2.26(-1.51%)
Mar 06, 2023 149.73 150.38 148.54 149.24 4,215,282 -0.75(-0.50%)
Mar 03, 2023 148.33 150.10 148.02 149.99 5,047,621 +1.62(+1.09%)
Mar 02, 2023 149.19 149.71 148.22 148.38 4,753,185 -0.86(-0.57%)
Mar 01, 2023 146.82 149.53 146.45 149.23 5,707,700 +1.32(+0.89%)
Feb 28, 2023 147.97 148.37 146.69 147.92 7,867,622 -0.37(-0.25%)
Feb 27, 2023 147.30 148.73 147.15 148.28 7,105,059 +1.51(+1.03%)
Feb 24, 2023 145.42 147.03 145.04 146.77 5,848,697 +0.62(+0.42%)
Feb 23, 2023 145.03 147.60 143.37 146.16 6,235,761 +1.34(+0.93%)
Feb 22, 2023 145.13 146.24 144.40 144.81 6,284,862 -1.28(-0.87%)
Feb 21, 2023 144.00 147.07 144.00 146.09 8,808,161 +0.66(+0.46%)
Feb 17, 2023 143.35 145.50 142.83 145.43 4,747,067 +1.71(+1.19%)
Feb 16, 2023 143.31 144.65 142.95 143.72 3,909,124 -1.47(-1.01%)
Feb 15, 2023 146.69 147.52 144.97 145.19 5,876,586 -1.47(-1.00%)
Feb 14, 2023 147.94 148.01 145.86 146.66 4,851,386 -1.10(-0.74%)
Feb 13, 2023 146.11 147.80 145.38 147.75 5,829,216 +1.61(+1.11%)
Feb 10, 2023 143.87 147.22 142.99 146.14 9,319,036 +3.22(+2.25%)
Feb 09, 2023 142.73 147.72 142.15 142.92 12,710,523 +3.93(+2.83%)
Feb 08, 2023 139.76 140.66 138.85 138.99 5,981,344 -0.51(-0.37%)
Feb 07, 2023 138.96 139.81 138.07 139.50 5,624,811 +0.12(+0.08%)
Feb 06, 2023 140.07 140.64 139.18 139.38 4,543,286 -0.17(-0.12%)
Feb 03, 2023 140.25 141.09 139.07 139.56 6,818,054 +0.35(+0.25%)
Feb 02, 2023 140.26 140.26 137.86 139.21 6,409,407 -1.69(-1.20%)
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.