Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 179.81 189.03 179.71 188.94 2,485,989 +9.53(+5.31%)
Jan 30, 2023 183.28 183.76 178.93 179.41 2,146,116 -6.32(-3.40%)
Jan 27, 2023 184.97 188.26 184.79 185.72 1,473,335 +0.41(+0.22%)
Jan 26, 2023 184.10 185.48 182.06 185.31 1,072,727 +2.27(+1.24%)
Jan 25, 2023 181.97 183.54 181.13 183.04 1,047,062 -1.40(-0.76%)
Jan 24, 2023 184.96 187.27 183.99 184.44 1,282,468 -1.85(-0.99%)
Jan 23, 2023 182.45 187.41 181.58 186.30 1,684,984 +4.16(+2.29%)
Jan 20, 2023 180.48 182.23 179.54 182.13 1,637,456 +2.58(+1.44%)
Jan 19, 2023 181.22 182.12 178.98 179.55 1,355,656 -3.35(-1.83%)
Jan 18, 2023 183.44 186.84 182.76 182.90 1,372,700 -0.45(-0.24%)
Jan 17, 2023 183.19 183.71 181.32 183.35 1,901,804 -0.49(-0.26%)
Jan 13, 2023 185.61 186.15 183.43 183.84 1,378,879 -3.18(-1.70%)
Jan 12, 2023 187.25 188.24 185.61 187.02 1,601,261 -0.30(-0.16%)
Jan 11, 2023 185.16 188.99 185.16 187.32 1,962,857 +3.37(+1.83%)
Jan 10, 2023 183.85 185.10 181.76 183.95 1,738,274 -0.97(-0.53%)
Jan 09, 2023 181.06 187.26 180.97 184.92 2,969,217 +3.87(+2.14%)
Jan 06, 2023 177.74 181.72 176.29 181.05 2,092,784 +4.38(+2.48%)
Jan 05, 2023 175.09 177.26 173.81 176.68 2,505,276 -0.17(-0.09%)
Jan 04, 2023 174.45 178.40 174.43 176.84 2,345,570 +4.07(+2.36%)
Jan 03, 2023 170.53 173.08 170.10 172.77 2,250,509 +3.97(+2.35%)
Dec 30, 2022 169.51 170.71 167.19 168.80 1,599,145 -2.29(-1.34%)
Dec 29, 2022 169.43 172.38 169.20 171.09 1,398,451 +2.44(+1.44%)
Dec 28, 2022 172.64 173.10 168.63 168.66 1,749,268 -3.90(-2.26%)
Dec 27, 2022 171.26 173.47 170.65 172.55 2,079,394 +1.09(+0.64%)
Dec 23, 2022 171.25 174.51 171.05 171.46 3,115,008 +0.23(+0.14%)
Dec 22, 2022 163.78 171.31 163.37 171.23 5,255,552 +5.56(+3.35%)
Dec 21, 2022 170.11 170.34 163.89 165.67 8,109,158 +5.50(+3.43%)
Dec 20, 2022 163.66 164.23 158.48 160.18 5,518,277 -4.32(-2.63%)
Dec 19, 2022 165.97 167.35 162.79 164.49 2,850,991 -2.87(-1.71%)
Dec 16, 2022 168.03 169.27 165.28 167.36 3,471,860 -1.41(-0.84%)
Dec 15, 2022 170.67 171.82 167.41 168.77 1,849,551 -4.78(-2.75%)
Dec 14, 2022 171.89 176.34 171.34 173.55 1,653,558 +1.16(+0.67%)
Dec 13, 2022 179.03 179.71 171.13 172.39 2,826,142 -0.48(-0.28%)
Dec 12, 2022 167.71 173.70 167.71 172.87 2,521,395 +4.91(+2.92%)
Dec 09, 2022 165.83 170.39 165.83 167.95 1,513,661 +1.53(+0.92%)
Dec 08, 2022 165.82 169.09 165.07 166.42 2,303,001 -0.36(-0.21%)
Dec 07, 2022 166.77 168.73 166.21 166.78 1,549,609 -0.74(-0.44%)
Dec 06, 2022 170.81 170.94 165.63 167.53 2,131,815 -3.44(-2.01%)
Dec 05, 2022 173.82 174.18 170.68 170.96 1,610,543 -4.66(-2.65%)
Dec 02, 2022 172.47 176.64 171.43 175.62 2,128,180 +0.93(+0.53%)
Dec 01, 2022 176.19 177.69 174.13 174.69 1,613,358 -1.71(-0.97%)
Nov 30, 2022 171.37 177.22 171.11 176.41 5,179,048 +4.26(+2.47%)
Nov 29, 2022 169.16 172.75 168.76 172.15 1,717,668 +4.46(+2.66%)
Nov 28, 2022 170.14 170.62 166.40 167.68 2,744,530 -3.38(-1.98%)
Nov 25, 2022 171.59 172.10 170.39 171.06 459,971 +0.33(+0.19%)
Nov 23, 2022 170.20 171.25 169.68 170.73 1,816,170 +0.67(+0.39%)
Nov 22, 2022 169.33 171.22 168.98 170.06 1,504,147 +1.97(+1.17%)
Nov 21, 2022 168.38 169.57 167.35 168.10 1,445,328 -1.05(-0.62%)
Nov 18, 2022 168.45 169.55 166.61 169.14 1,906,799 +3.08(+1.85%)
Nov 17, 2022 163.61 166.16 161.86 166.06 1,695,214 +0.75(+0.45%)
Nov 16, 2022 168.45 170.01 164.15 165.32 2,466,792 -5.31(-3.11%)
Nov 15, 2022 170.97 173.78 168.11 170.63 5,388,120 +1.45(+0.86%)
Nov 14, 2022 168.95 173.18 168.95 169.18 3,098,017 -0.82(-0.48%)
Nov 11, 2022 161.56 171.25 160.94 170.01 4,582,749 +9.30(+5.79%)
Nov 10, 2022 157.51 162.19 157.51 160.70 3,907,341 +7.71(+5.04%)
Nov 09, 2022 152.96 155.99 152.59 153.00 2,331,564 -1.45(-0.94%)
Nov 08, 2022 154.89 158.08 152.31 154.45 3,721,143 +0.29(+0.19%)
Nov 07, 2022 152.86 154.58 152.03 154.16 1,768,286 +2.50(+1.65%)
Nov 04, 2022 152.20 153.83 149.18 151.66 1,522,454 +1.68(+1.12%)
Nov 03, 2022 148.12 151.22 146.51 149.98 6,252,716 +0.35(+0.23%)
Nov 02, 2022 151.78 155.09 149.40 149.63 2,461,512 -3.51(-2.29%)
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.