Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 184.39 186.43 183.94 185.22 163,246 +2.52(+1.38%)
Mar 30, 2023 182.12 184.53 180.20 182.70 312,669 +2.86(+1.59%)
Mar 29, 2023 180.00 180.90 178.83 179.85 121,643 +2.41(+1.36%)
Mar 28, 2023 176.72 178.34 175.40 177.44 103,356 +1.81(+1.03%)
Mar 27, 2023 175.64 176.79 173.92 175.63 164,434 +0.96(+0.55%)
Mar 24, 2023 175.94 176.56 170.64 174.67 238,179 -4.02(-2.25%)
Mar 23, 2023 178.37 183.79 176.37 178.69 197,324 +1.65(+0.93%)
Mar 22, 2023 179.65 181.10 176.07 177.04 164,725 -2.83(-1.57%)
Mar 21, 2023 182.58 183.39 178.54 179.87 215,596 +2.01(+1.13%)
Mar 20, 2023 175.03 180.01 174.07 177.86 263,240 +5.54(+3.21%)
Mar 17, 2023 173.29 175.05 171.36 172.32 549,041 -3.23(-1.84%)
Mar 16, 2023 167.39 178.62 165.42 175.55 358,637 +6.81(+4.03%)
Mar 15, 2023 176.90 177.54 166.71 168.74 528,228 -12.38(-6.84%)
Mar 14, 2023 182.39 183.59 178.46 181.12 250,266 +4.47(+2.53%)
Mar 13, 2023 181.66 182.80 176.29 176.66 355,648 -8.29(-4.48%)
Mar 10, 2023 191.02 192.14 183.26 184.94 254,260 -6.03(-3.16%)
Mar 09, 2023 195.34 196.16 190.72 190.97 113,353 -4.14(-2.12%)
Mar 08, 2023 192.96 195.47 191.18 195.11 132,921 +1.73(+0.89%)
Mar 07, 2023 196.23 197.54 193.30 193.38 173,939 -1.73(-0.89%)
Mar 06, 2023 196.95 197.17 192.44 195.11 171,687 -2.06(-1.04%)
Mar 03, 2023 197.99 200.63 193.30 197.17 150,157 +0.41(+0.21%)
Mar 02, 2023 193.31 197.72 190.89 196.76 148,542 +1.66(+0.85%)
Mar 01, 2023 194.39 197.11 193.54 195.10 118,785 +2.20(+1.14%)
Feb 28, 2023 190.52 194.70 190.27 192.90 164,223 +2.29(+1.20%)
Feb 27, 2023 190.02 191.65 188.88 190.61 121,936 +2.24(+1.19%)
Feb 24, 2023 185.17 190.09 184.91 188.37 170,329 +0.06(+0.03%)
Feb 23, 2023 189.65 190.80 184.42 188.31 255,278 +0.34(+0.18%)
Feb 22, 2023 192.68 194.36 187.25 187.97 232,490 -4.27(-2.22%)
Feb 21, 2023 199.19 206.62 191.68 192.24 265,777 -7.25(-3.64%)
Feb 17, 2023 197.88 200.95 190.72 199.49 344,071 +1.74(+0.88%)
Feb 16, 2023 192.33 201.84 189.73 197.75 496,421 +4.06(+2.09%)
Feb 15, 2023 175.90 194.71 175.40 193.70 707,352 +23.98(+14.13%)
Feb 14, 2023 167.87 172.69 166.06 169.72 256,138 +1.83(+1.09%)
Feb 13, 2023 166.70 169.86 165.92 167.89 124,263 +1.14(+0.68%)
Feb 10, 2023 166.56 169.19 165.49 166.75 95,971 +0.13(+0.08%)
Feb 09, 2023 168.81 169.14 164.99 166.62 123,845 -0.26(-0.16%)
Feb 08, 2023 169.93 170.48 166.85 166.88 185,984 -4.33(-2.53%)
Feb 07, 2023 170.25 174.42 169.45 171.21 186,525 +0.96(+0.56%)
Feb 06, 2023 169.93 173.21 169.09 170.25 155,022 -1.45(-0.84%)
Feb 03, 2023 171.63 174.93 169.58 171.70 261,460 -0.19(-0.11%)
Feb 02, 2023 166.87 171.89 165.90 171.89 235,968 +5.99(+3.61%)
Feb 01, 2023 161.66 167.82 161.41 165.90 201,543 +4.57(+2.83%)
Jan 31, 2023 158.66 161.35 158.04 161.34 140,601 +3.63(+2.30%)
Jan 30, 2023 157.00 160.77 156.00 157.71 222,070 -0.02(-0.01%)
Jan 27, 2023 153.75 158.27 153.56 157.73 165,593 +4.01(+2.61%)
Jan 26, 2023 151.71 154.68 150.92 153.72 106,827 +3.23(+2.14%)
Jan 25, 2023 150.91 152.57 148.16 150.49 129,152 -1.98(-1.30%)
Jan 24, 2023 151.33 154.59 149.91 152.47 101,983 +0.29(+0.19%)
Jan 23, 2023 149.91 154.23 149.19 152.18 174,866 +2.60(+1.74%)
Jan 20, 2023 145.86 149.66 145.28 149.58 121,088 +5.28(+3.66%)
Jan 19, 2023 143.88 144.61 142.47 144.31 151,650 -0.01(-0.01%)
Jan 18, 2023 148.11 148.86 143.21 144.32 150,290 -2.52(-1.72%)
Jan 17, 2023 149.73 150.86 145.88 146.84 115,095 -2.39(-1.60%)
Jan 13, 2023 147.44 150.11 146.40 149.22 114,704 +0.60(+0.40%)
Jan 12, 2023 144.93 148.63 143.11 148.62 105,146 +5.08(+3.54%)
Jan 11, 2023 142.90 144.82 142.14 143.55 90,559 +1.91(+1.35%)
Jan 10, 2023 138.39 142.20 136.54 141.64 103,745 +4.04(+2.93%)
Jan 09, 2023 138.52 141.37 137.30 137.60 144,337 +0.40(+0.29%)
Jan 06, 2023 136.96 138.75 136.04 137.20 118,388 +2.04(+1.51%)
Jan 05, 2023 134.92 136.78 134.16 135.16 106,462 -0.21(-0.16%)
Jan 04, 2023 133.83 136.04 132.50 135.37 130,028 +2.05(+1.54%)
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.