Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 159.51 159.97 155.68 156.25 1,921,410 -4.19(-2.61%)
Jan 26, 2023 159.45 160.52 155.51 160.44 1,503,018 +2.55(+1.62%)
Jan 25, 2023 154.96 157.89 151.60 157.89 2,323,052 +4.01(+2.61%)
Jan 24, 2023 154.10 155.45 151.12 153.88 1,643,597 -1.28(-0.82%)
Jan 23, 2023 155.88 156.90 154.16 155.16 1,677,484 +0.36(+0.23%)
Jan 20, 2023 154.27 155.33 152.22 154.80 1,668,542 +0.97(+0.63%)
Jan 19, 2023 149.64 154.27 148.86 153.83 1,202,287 +3.07(+2.04%)
Jan 18, 2023 153.20 156.98 150.62 150.76 1,775,590 -0.89(-0.59%)
Jan 17, 2023 151.73 152.91 150.08 151.65 1,176,700 -0.56(-0.37%)
Jan 13, 2023 150.85 153.20 149.51 152.21 1,776,371 +1.48(+0.98%)
Jan 12, 2023 147.11 153.38 146.73 150.73 2,535,744 +5.48(+3.77%)
Jan 11, 2023 145.20 145.97 142.64 145.25 1,293,170 +1.63(+1.13%)
Jan 10, 2023 144.61 145.60 142.16 143.62 1,359,202 -0.60(-0.42%)
Jan 09, 2023 146.68 147.35 143.58 144.22 1,818,499 +0.52(+0.36%)
Jan 06, 2023 143.55 145.41 142.00 143.70 1,559,811 +2.92(+2.07%)
Jan 05, 2023 136.18 141.56 136.14 140.78 1,658,952 +4.21(+3.08%)
Jan 04, 2023 131.15 136.92 130.59 136.57 1,342,640 +2.05(+1.52%)
Jan 03, 2023 140.04 141.45 132.42 134.52 1,556,992 -7.30(-5.15%)
Dec 30, 2022 140.13 142.12 139.42 141.82 846,175 +0.96(+0.68%)
Dec 29, 2022 138.04 141.98 137.43 140.86 743,444 +2.22(+1.60%)
Dec 28, 2022 142.76 142.82 137.99 138.64 937,744 -4.77(-3.33%)
Dec 27, 2022 142.84 144.47 141.74 143.41 952,551 +1.73(+1.22%)
Dec 23, 2022 137.08 141.72 136.52 141.68 1,162,941 +6.38(+4.72%)
Dec 22, 2022 140.16 140.19 132.33 135.30 1,009,382 -4.99(-3.56%)
Dec 21, 2022 138.85 140.76 137.02 140.29 1,177,225 +4.28(+3.15%)
Dec 20, 2022 133.45 136.94 133.20 136.01 1,125,597 +2.38(+1.78%)
Dec 19, 2022 134.67 135.94 132.66 133.63 1,102,955 +0.62(+0.47%)
Dec 16, 2022 131.51 133.90 130.26 133.01 3,025,893 -1.28(-0.96%)
Dec 15, 2022 134.06 135.14 132.46 134.29 1,482,808 -1.49(-1.09%)
Dec 14, 2022 137.96 138.95 133.79 135.78 1,303,629 -1.01(-0.74%)
Dec 13, 2022 137.40 139.05 135.69 136.79 1,626,742 +3.00(+2.24%)
Dec 12, 2022 130.08 134.20 129.83 133.79 1,390,705 +4.83(+3.74%)
Dec 09, 2022 133.37 134.31 128.65 128.96 2,075,386 -4.11(-3.09%)
Dec 08, 2022 138.10 138.44 132.29 133.07 2,142,461 -1.33(-0.99%)
Dec 07, 2022 135.52 136.33 133.26 134.40 1,529,448 -0.84(-0.62%)
Dec 06, 2022 139.02 141.10 134.04 135.23 1,761,682 -4.97(-3.54%)
Dec 05, 2022 145.90 147.12 139.70 140.20 2,403,611 -3.42(-2.38%)
Dec 02, 2022 142.38 144.19 141.60 143.62 1,636,832 +0.65(+0.45%)
Dec 01, 2022 145.32 146.71 142.85 142.97 1,463,354 -0.54(-0.37%)
Nov 30, 2022 144.32 145.04 140.64 143.51 2,808,355 +1.92(+1.36%)
Nov 29, 2022 140.63 142.59 139.80 141.59 1,684,639 +2.45(+1.76%)
Nov 28, 2022 139.57 142.33 138.34 139.13 2,398,826 -5.22(-3.62%)
Nov 25, 2022 145.09 145.79 143.69 144.36 644,771 -0.14(-0.10%)
Nov 23, 2022 145.37 147.07 141.18 144.50 1,598,610 -3.20(-2.17%)
Nov 22, 2022 143.64 148.75 142.44 147.70 2,120,866 +7.17(+5.10%)
Nov 21, 2022 139.34 141.26 134.03 140.53 2,625,240 -3.06(-2.13%)
Nov 18, 2022 142.14 144.23 139.00 143.59 2,120,887 -2.67(-1.83%)
Nov 17, 2022 144.21 146.46 143.16 146.26 1,586,897 -0.03(-0.02%)
Nov 16, 2022 147.23 148.97 144.97 146.29 1,691,305 -2.73(-1.83%)
Nov 15, 2022 146.46 149.41 145.16 149.02 1,871,238 +3.92(+2.70%)
Nov 14, 2022 144.30 147.50 143.75 145.10 1,663,986 -0.07(-0.05%)
Nov 11, 2022 142.65 146.13 141.14 145.18 2,314,804 +5.72(+4.10%)
Nov 10, 2022 140.34 140.60 137.13 139.45 2,519,774 +2.12(+1.55%)
Nov 09, 2022 144.83 145.29 136.86 137.33 2,209,158 -10.55(-7.13%)
Nov 08, 2022 147.19 149.00 145.22 147.88 1,563,791 -0.45(-0.30%)
Nov 07, 2022 146.61 148.35 145.35 148.33 1,948,225 +2.20(+1.51%)
Nov 04, 2022 144.68 146.55 141.67 146.12 2,877,764 +4.42(+3.12%)
Nov 03, 2022 138.56 144.27 138.06 141.70 3,159,023 +1.70(+1.21%)
Nov 02, 2022 141.60 138.83 140.01 2,164,361 -2.89(-2.02%)
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.