Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 142.05 144.30 140.50 140.54 654,031 -1.67(-1.17%)
Mar 21, 2023 142.30 143.10 141.24 142.21 901,100 +2.07(+1.48%)
Mar 20, 2023 137.50 140.20 136.83 140.14 1,690,024 +3.57(+2.61%)
Mar 17, 2023 140.00 140.54 135.84 136.57 1,575,102 -4.19(-2.98%)
Mar 16, 2023 139.02 141.60 137.39 140.76 1,068,307 +0.43(+0.31%)
Mar 15, 2023 142.91 143.17 137.37 140.33 1,494,200 -5.33(-3.66%)
Mar 14, 2023 146.13 149.29 143.31 145.66 922,015 +2.21(+1.54%)
Mar 13, 2023 143.83 145.65 141.64 143.45 1,021,507 -2.35(-1.61%)
Mar 10, 2023 150.50 150.50 145.24 145.80 1,048,758 -4.36(-2.90%)
Mar 09, 2023 153.38 154.84 149.51 150.16 965,172 -2.31(-1.52%)
Mar 08, 2023 153.05 154.45 151.57 152.47 1,518,283 -0.34(-0.22%)
Mar 07, 2023 154.53 155.09 152.09 152.81 926,464 -1.51(-0.98%)
Mar 06, 2023 155.89 156.96 154.30 154.32 777,256 -0.33(-0.21%)
Mar 03, 2023 152.10 154.98 151.57 154.65 755,474 +3.25(+2.15%)
Mar 02, 2023 149.58 152.32 148.88 151.40 846,331 +1.28(+0.85%)
Mar 01, 2023 149.34 150.66 149.27 150.12 742,941 +0.22(+0.15%)
Feb 28, 2023 150.00 151.31 149.71 149.90 1,074,132 -0.10(-0.07%)
Feb 27, 2023 149.28 150.36 148.96 150.00 705,256 +2.10(+1.42%)
Feb 24, 2023 146.75 148.46 145.84 147.90 692,556 -0.52(-0.35%)
Feb 23, 2023 148.97 149.47 146.85 148.41 599,210 +0.22(+0.15%)
Feb 22, 2023 148.53 150.26 147.66 148.19 717,418 +0.17(+0.11%)
Feb 21, 2023 153.28 153.28 147.65 148.03 911,270 -6.81(-4.40%)
Feb 17, 2023 153.91 154.87 152.37 154.83 666,730 +0.42(+0.27%)
Feb 16, 2023 154.20 155.38 153.49 154.41 658,395 -1.56(-1.00%)
Feb 15, 2023 154.47 156.15 153.95 155.98 556,714 +0.81(+0.52%)
Feb 14, 2023 154.65 155.52 152.79 155.17 595,729 +0.00(+0.00%)
Feb 13, 2023 153.19 155.41 152.74 155.17 659,921 +2.44(+1.60%)
Feb 10, 2023 151.92 153.04 151.37 152.73 556,595 +0.10(+0.07%)
Feb 09, 2023 154.81 155.57 152.28 152.63 547,315 -1.00(-0.65%)
Feb 08, 2023 154.87 156.29 152.67 153.62 753,062 -2.31(-1.48%)
Feb 07, 2023 155.01 156.53 153.26 155.94 800,339 +0.01(+0.01%)
Feb 06, 2023 157.56 157.83 155.35 155.93 855,053 -3.14(-1.97%)
Feb 03, 2023 156.95 159.44 156.85 159.07 983,393 +0.49(+0.31%)
Feb 02, 2023 158.10 160.11 157.11 158.58 1,250,444 +2.51(+1.61%)
Feb 01, 2023 151.94 156.84 150.72 156.07 1,599,228 +4.75(+3.14%)
Jan 31, 2023 146.01 151.92 143.03 151.31 2,435,497 +8.49(+5.95%)
Jan 30, 2023 143.27 144.51 142.37 142.82 1,236,103 -1.66(-1.15%)
Jan 27, 2023 142.47 145.28 142.06 144.49 978,915 +1.47(+1.03%)
Jan 26, 2023 142.63 143.05 140.37 143.01 699,341 +1.65(+1.16%)
Jan 25, 2023 141.23 141.51 139.56 141.37 705,578 -1.36(-0.95%)
Jan 24, 2023 141.17 143.99 140.32 142.72 736,365 +1.49(+1.05%)
Jan 23, 2023 139.16 141.91 138.93 141.24 496,797 +2.37(+1.71%)
Jan 20, 2023 136.03 139.09 135.46 138.87 751,835 +3.45(+2.55%)
Jan 19, 2023 139.50 139.52 135.33 135.42 1,096,754 -4.62(-3.30%)
Jan 18, 2023 144.18 144.77 139.71 140.04 736,294 -3.78(-2.63%)
Jan 17, 2023 143.97 144.71 143.04 143.82 993,743 -0.08(-0.06%)
Jan 13, 2023 141.65 144.50 141.65 143.90 641,774 +1.49(+1.04%)
Jan 12, 2023 141.97 143.12 140.57 142.41 852,396 +0.97(+0.68%)
Jan 11, 2023 139.85 141.50 139.25 141.45 681,312 +2.62(+1.89%)
Jan 10, 2023 138.09 139.37 137.49 138.83 545,340 +0.39(+0.28%)
Jan 09, 2023 139.06 141.26 138.13 138.44 1,068,193 -0.51(-0.37%)
Jan 06, 2023 135.48 139.47 135.15 138.95 651,980 +4.98(+3.72%)
Jan 05, 2023 134.80 135.59 133.57 133.96 551,680 -1.74(-1.29%)
Jan 04, 2023 135.54 136.03 134.26 135.71 594,910 +1.10(+0.81%)
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.