Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 197.23 199.74 196.73 199.52 6,642,926 +3.18(+1.62%)
Mar 30, 2023 197.51 197.91 195.24 196.34 6,941,328 -0.04(-0.02%)
Mar 29, 2023 192.89 197.17 192.63 196.38 8,095,233 +4.33(+2.26%)
Mar 28, 2023 190.93 192.58 190.93 192.05 4,904,612 +1.04(+0.54%)
Mar 27, 2023 188.67 191.86 188.66 191.01 7,788,180 +1.20(+0.63%)
Mar 24, 2023 186.26 190.07 185.85 189.81 6,112,731 +2.62(+1.40%)
Mar 23, 2023 187.16 190.31 185.34 187.19 8,695,048 +0.93(+0.50%)
Mar 22, 2023 189.75 191.19 186.17 186.27 6,583,195 -2.17(-1.15%)
Mar 21, 2023 185.63 189.03 184.65 188.43 6,990,272 +3.43(+1.85%)
Mar 20, 2023 183.97 185.28 182.41 185.01 5,520,360 +0.40(+0.22%)
Mar 17, 2023 185.80 187.41 183.94 184.61 10,506,964 -2.45(-1.31%)
Mar 16, 2023 183.06 187.41 182.74 187.06 8,380,784 +4.39(+2.40%)
Mar 15, 2023 178.93 183.62 177.98 182.67 7,724,356 +0.02(+0.01%)
Mar 14, 2023 179.76 185.07 178.88 182.65 10,150,087 +7.37(+4.20%)
Mar 13, 2023 170.78 176.85 169.78 175.28 9,165,869 +2.33(+1.35%)
Mar 10, 2023 178.27 179.13 171.49 172.95 14,127,412 -5.53(-3.10%)
Mar 09, 2023 182.86 183.60 178.31 178.49 7,109,457 -4.22(-2.31%)
Mar 08, 2023 183.06 184.66 181.56 182.71 6,755,958 -0.37(-0.20%)
Mar 07, 2023 184.22 185.92 182.79 183.08 9,033,748 -0.48(-0.26%)
Mar 06, 2023 184.83 188.75 183.38 183.56 10,781,493 -2.63(-1.41%)
Mar 03, 2023 187.82 189.52 184.05 186.19 12,103,023 -0.16(-0.09%)
Mar 02, 2023 192.87 193.66 184.96 186.35 37,786,628 +19.22(+11.50%)
Mar 01, 2023 162.78 167.76 162.77 167.13 15,604,930 +3.74(+2.29%)
Feb 28, 2023 162.32 164.24 161.32 163.40 6,917,714 +0.47(+0.29%)
Feb 27, 2023 163.63 164.56 162.01 162.93 6,899,505 +0.94(+0.58%)
Feb 24, 2023 160.38 162.18 159.45 161.99 6,578,523 -1.92(-1.17%)
Feb 23, 2023 165.07 165.25 161.36 163.91 4,686,553 +0.76(+0.47%)
Feb 22, 2023 162.90 164.78 161.90 163.15 4,348,190 +1.74(+1.08%)
Feb 21, 2023 163.53 164.29 161.24 161.41 5,216,045 -3.55(-2.15%)
Feb 17, 2023 164.81 166.89 162.53 164.96 8,095,087 -2.94(-1.75%)
Feb 16, 2023 168.77 170.15 167.74 167.89 7,488,879 -2.99(-1.75%)
Feb 15, 2023 168.63 171.38 168.02 170.88 5,003,595 +1.14(+0.67%)
Feb 14, 2023 168.00 172.56 167.63 169.74 8,401,690 -1.12(-0.65%)
Feb 13, 2023 168.06 170.94 166.73 170.86 8,829,935 +4.04(+2.42%)
Feb 10, 2023 167.43 169.52 165.11 166.81 11,288,505 -6.62(-3.82%)
Feb 09, 2023 173.10 175.15 171.79 173.43 11,507,563 +4.02(+2.38%)
Feb 08, 2023 169.78 172.22 169.01 169.41 7,702,995 -1.65(-0.96%)
Feb 07, 2023 167.35 171.51 166.39 171.06 6,190,120 +2.23(+1.32%)
Feb 06, 2023 167.78 170.95 167.13 168.83 4,313,953 -1.99(-1.16%)
Feb 03, 2023 169.80 174.85 169.64 170.82 6,490,192 -3.59(-2.06%)
Feb 02, 2023 175.48 178.61 172.67 174.41 10,676,347 +2.82(+1.64%)
Feb 01, 2023 167.51 172.85 166.78 171.60 8,857,563 +3.84(+2.29%)
Jan 31, 2023 164.07 167.79 164.07 167.75 6,592,971 +3.22(+1.95%)
Jan 30, 2023 163.86 166.22 163.35 164.53 8,167,706 +0.23(+0.14%)
Jan 27, 2023 164.84 167.02 163.39 164.31 9,919,780 -0.57(-0.35%)
Jan 26, 2023 157.98 164.96 157.89 164.88 13,365,449 +8.91(+5.71%)
Jan 25, 2023 151.01 156.20 149.62 155.97 10,300,447 +1.31(+0.85%)
Jan 24, 2023 154.41 160.00 154.30 154.66 6,383,607 -1.01(-0.65%)
Jan 23, 2023 157.15 157.66 153.03 155.67 19,948,880 +4.61(+3.05%)
Jan 20, 2023 144.11 151.33 144.11 151.05 10,140,309 +4.83(+3.31%)
Jan 19, 2023 143.33 146.49 142.97 146.22 7,078,621 +0.96(+0.66%)
Jan 18, 2023 148.67 149.34 145.10 145.26 7,815,672 -3.02(-2.03%)
Jan 17, 2023 149.41 150.29 145.91 148.28 9,418,557 -1.04(-0.70%)
Jan 13, 2023 146.01 149.76 145.90 149.31 8,389,084 -0.09(-0.06%)
Jan 12, 2023 147.65 149.62 143.75 149.41 11,689,527 +4.69(+3.24%)
Jan 11, 2023 145.09 146.85 143.37 144.71 13,610,421 -2.54(-1.72%)
Jan 10, 2023 145.62 149.09 145.41 147.25 6,532,911 +0.34(+0.23%)
Jan 09, 2023 142.40 149.00 142.40 146.91 13,694,002 +6.58(+4.69%)
Jan 06, 2023 137.40 141.47 135.37 140.33 9,157,714 +4.16(+3.06%)
Jan 05, 2023 137.46 138.41 134.06 136.16 8,502,793 -3.25(-2.33%)
Jan 04, 2023 141.04 141.66 137.44 139.41 14,337,442 +4.80(+3.57%)
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.