Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 162.43 180.68 161.17 177.90 306,597,280 +17.63(+11.00%)
Jan 26, 2023 159.96 161.42 154.76 160.27 234,767,776 +15.84(+10.97%)
Jan 25, 2023 141.90 146.41 138.07 144.43 188,017,040 +0.54(+0.38%)
Jan 24, 2023 143.00 146.50 141.10 143.89 157,120,928 +0.14(+0.10%)
Jan 23, 2023 135.87 145.38 134.27 143.75 202,668,752 +10.33(+7.74%)
Jan 20, 2023 128.68 133.51 127.35 133.42 138,858,208 +6.25(+4.91%)
Jan 19, 2023 127.26 129.99 124.31 127.17 169,886,544 -1.61(-1.25%)
Jan 18, 2023 136.55 136.68 127.01 128.78 195,168,784 -2.64(-2.01%)
Jan 17, 2023 125.69 131.70 125.02 131.42 185,888,832 +9.02(+7.37%)
Jan 13, 2023 116.55 122.63 115.60 122.40 180,716,080 -1.16(-0.94%)
Jan 12, 2023 122.56 124.13 117.00 123.56 169,094,656 +0.34(+0.28%)
Jan 11, 2023 122.09 125.95 120.51 123.22 183,493,616 +4.37(+3.68%)
Jan 10, 2023 121.07 122.76 114.92 118.85 167,363,216 -0.92(-0.77%)
Jan 09, 2023 118.96 123.52 117.11 119.77 189,775,264 +6.71(+5.93%)
Jan 06, 2023 103.00 114.39 101.81 113.06 220,956,208 +2.72(+2.47%)
Jan 05, 2023 110.51 111.75 107.16 110.34 157,738,944 -3.30(-2.90%)
Jan 04, 2023 109.11 114.59 107.52 113.64 179,958,224 +5.54(+5.12%)
Jan 03, 2023 118.47 118.80 104.64 108.10 230,690,080 -15.08(-12.24%)
Dec 30, 2022 119.95 124.48 119.75 123.18 157,781,760 +1.36(+1.12%)
Dec 29, 2022 120.39 123.57 117.50 121.82 221,087,968 +9.11(+8.08%)
Dec 28, 2022 110.35 116.27 108.24 112.71 220,275,680 +3.61(+3.31%)
Dec 27, 2022 117.50 119.67 108.76 109.10 207,308,080 -14.05(-11.41%)
Dec 23, 2022 126.37 128.62 121.02 123.15 167,108,112 -2.20(-1.76%)
Dec 22, 2022 136.00 136.63 122.26 125.35 208,760,544 -12.22(-8.88%)
Dec 21, 2022 139.34 141.26 135.89 137.57 145,056,896 -0.23(-0.17%)
Dec 20, 2022 146.05 148.47 137.66 137.80 158,902,048 -12.07(-8.05%)
Dec 19, 2022 154.00 155.25 145.82 149.87 139,177,536 -0.36(-0.24%)
Dec 16, 2022 159.63 160.99 150.04 150.23 139,060,816 -7.44(-4.72%)
Dec 15, 2022 153.44 160.93 153.28 157.67 122,185,376 +0.87(+0.55%)
Dec 14, 2022 159.25 161.62 155.31 156.80 140,937,296 -4.15(-2.58%)
Dec 13, 2022 174.87 175.05 156.91 160.95 175,727,584 -6.87(-4.09%)
Dec 12, 2022 176.10 177.37 167.52 167.82 109,401,408 -11.21(-6.26%)
Dec 09, 2022 173.84 182.50 173.36 179.03 104,872,352 +5.59(+3.22%)
Dec 08, 2022 172.20 175.20 169.06 173.44 97,506,688 -0.60(-0.34%)
Dec 07, 2022 175.03 179.38 172.22 174.04 84,055,880 -5.78(-3.21%)
Dec 06, 2022 181.21 183.65 175.33 179.82 92,059,864 -2.63(-1.44%)
Dec 05, 2022 189.44 191.27 180.55 182.45 93,011,280 -12.41(-6.37%)
Dec 02, 2022 191.78 196.25 191.11 194.86 73,645,936 +0.16(+0.08%)
Dec 01, 2022 197.08 198.92 191.80 194.70 79,947,128 +0.00(+0.00%)
Nov 30, 2022 182.43 194.76 180.63 194.70 108,847,336 +13.87(+7.67%)
Nov 29, 2022 184.99 186.38 178.75 180.83 83,223,528 -2.09(-1.14%)
Nov 28, 2022 179.96 188.50 179.00 182.92 92,904,416 +0.06(+0.03%)
Nov 25, 2022 185.06 185.20 180.63 182.86 50,709,664 -0.34(-0.19%)
Nov 23, 2022 173.57 183.62 172.50 183.20 109,539,216 +13.29(+7.82%)
Nov 22, 2022 168.63 170.92 166.19 169.91 78,295,064 +2.04(+1.22%)
Nov 21, 2022 175.85 176.77 167.54 167.87 92,665,040 -12.32(-6.84%)
Nov 18, 2022 185.05 185.19 176.55 180.19 76,049,736 -2.98(-1.63%)
Nov 17, 2022 183.96 186.16 180.90 183.17 64,190,532 -3.75(-2.01%)
Nov 16, 2022 191.51 192.57 185.66 186.92 66,405,264 -7.50(-3.86%)
Nov 15, 2022 195.88 200.82 192.06 194.42 91,158,936 +3.47(+1.82%)
Nov 14, 2022 192.77 195.73 186.34 190.95 92,054,784 -5.02(-2.56%)
Nov 11, 2022 186.00 196.52 182.59 195.97 114,408,256 +5.25(+2.75%)
Nov 10, 2022 189.90 191.00 180.03 190.72 132,421,304 +13.13(+7.39%)
Nov 09, 2022 190.77 195.89 177.12 177.59 126,733,440 -13.71(-7.17%)
Nov 08, 2022 194.02 195.20 186.75 191.30 128,611,256 -5.78(-2.93%)
Nov 07, 2022 208.65 208.90 196.66 197.08 93,607,576 -10.45(-5.04%)
Nov 04, 2022 222.60 223.80 203.08 207.53 98,624,200 -7.78(-3.61%)
Nov 03, 2022 211.36 221.20 210.14 215.31 56,499,244 +0.33(+0.15%)
Nov 02, 2022 226.04 214.82 214.98 63,354,344 -12.84(-5.64%)
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.