Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 180.40 183.28 180.22 182.82 2,144,664 +2.47(+1.37%)
Mar 30, 2023 179.75 180.50 178.78 180.35 1,371,545 +1.79(+1.00%)
Mar 29, 2023 179.46 180.12 177.70 178.55 1,691,941 -0.26(-0.14%)
Mar 28, 2023 177.11 179.06 176.25 178.81 1,706,860 +2.19(+1.24%)
Mar 27, 2023 176.93 177.47 175.60 176.61 2,209,321 +1.40(+0.80%)
Mar 24, 2023 171.87 175.63 170.03 175.21 1,448,769 +3.40(+1.98%)
Mar 23, 2023 170.74 173.64 168.49 171.81 2,200,108 +0.49(+0.28%)
Mar 22, 2023 174.50 174.92 171.28 171.33 1,950,263 -3.08(-1.77%)
Mar 21, 2023 176.92 177.68 173.49 174.41 2,884,239 -1.98(-1.12%)
Mar 20, 2023 178.37 179.17 174.75 176.38 2,077,255 -1.15(-0.64%)
Mar 17, 2023 178.70 181.59 176.86 177.53 5,279,322 -1.17(-0.66%)
Mar 16, 2023 174.45 180.52 174.28 178.70 2,280,217 +4.33(+2.48%)
Mar 15, 2023 174.16 177.15 172.44 174.37 2,917,986 -2.58(-1.46%)
Mar 14, 2023 172.85 177.06 172.40 176.95 2,451,648 +5.40(+3.15%)
Mar 13, 2023 166.10 174.22 166.10 171.54 3,309,019 +4.81(+2.89%)
Mar 10, 2023 168.98 170.20 166.24 166.73 2,120,905 -2.67(-1.58%)
Mar 09, 2023 172.88 173.32 168.67 169.41 1,723,246 -3.20(-1.85%)
Mar 08, 2023 172.78 173.71 171.17 172.60 1,340,307 -0.28(-0.16%)
Mar 07, 2023 175.35 175.55 171.92 172.89 1,788,389 -2.54(-1.45%)
Mar 06, 2023 176.25 177.22 174.87 175.43 1,533,605 -0.37(-0.21%)
Mar 03, 2023 177.04 178.37 175.45 175.80 1,492,755 -1.15(-0.65%)
Mar 02, 2023 174.10 177.00 173.16 176.95 1,418,173 +2.15(+1.23%)
Mar 01, 2023 175.53 175.97 173.78 174.80 1,806,284 -1.07(-0.61%)
Feb 28, 2023 174.41 176.58 173.06 175.87 2,254,889 +1.16(+0.66%)
Feb 27, 2023 178.51 178.86 174.52 174.71 1,512,695 -2.88(-1.62%)
Feb 24, 2023 176.85 178.07 176.40 177.59 1,729,110 +0.07(+0.04%)
Feb 23, 2023 177.18 179.46 176.62 177.52 1,457,458 +0.09(+0.05%)
Feb 22, 2023 177.98 178.89 176.85 177.43 1,408,885 -0.84(-0.47%)
Feb 21, 2023 178.18 179.25 177.17 178.27 1,764,921 -0.71(-0.40%)
Feb 17, 2023 178.45 179.72 177.97 178.98 1,752,261 +0.13(+0.07%)
Feb 16, 2023 178.65 179.73 177.69 178.85 1,640,418 +0.20(+0.11%)
Feb 15, 2023 175.66 178.72 175.48 178.65 1,206,605 +1.80(+1.02%)
Feb 14, 2023 176.54 177.84 175.46 176.85 1,291,656 +1.12(+0.64%)
Feb 13, 2023 175.41 177.20 174.69 175.73 1,734,538 +1.05(+0.60%)
Feb 10, 2023 173.71 175.12 173.08 174.67 1,807,342 +1.12(+0.65%)
Feb 09, 2023 178.86 179.92 173.34 173.55 2,374,438 -4.28(-2.41%)
Feb 08, 2023 169.19 178.37 169.19 177.83 2,847,934 +9.14(+5.42%)
Feb 07, 2023 164.54 169.23 164.54 168.70 1,946,223 +2.88(+1.74%)
Feb 06, 2023 166.57 167.24 165.11 165.81 3,021,174 -1.70(-1.01%)
Feb 03, 2023 166.68 170.31 165.60 167.51 3,245,753 +0.53(+0.32%)
Feb 02, 2023 167.71 169.48 166.12 166.98 2,708,560 +0.43(+0.26%)
Feb 01, 2023 167.24 168.54 165.94 166.55 2,059,010 -1.06(-0.63%)
Jan 31, 2023 166.86 167.62 165.24 167.61 1,950,112 +0.66(+0.40%)
Jan 30, 2023 166.95 169.39 166.55 166.95 2,187,170 +0.27(+0.16%)
Jan 27, 2023 167.41 167.55 165.78 166.68 1,667,556 -1.03(-0.62%)
Jan 26, 2023 165.17 168.06 164.97 167.72 2,569,275 +3.22(+1.95%)
Jan 25, 2023 163.19 165.53 163.19 164.50 2,762,944 +0.24(+0.14%)
Jan 24, 2023 166.01 166.98 163.13 164.26 1,635,140 -1.17(-0.71%)
Jan 23, 2023 167.22 167.22 164.85 165.43 1,779,753 -0.66(-0.40%)
Jan 20, 2023 165.69 166.74 164.74 166.10 2,456,165 +0.75(+0.45%)
Jan 19, 2023 166.01 166.84 164.74 165.35 1,986,382 -1.43(-0.86%)
Jan 18, 2023 166.96 169.09 166.61 166.78 1,978,842 -0.20(-0.12%)
Jan 17, 2023 167.65 168.72 166.68 166.98 1,857,570 +0.35(+0.21%)
Jan 13, 2023 166.19 167.97 165.94 166.63 1,128,322 -1.03(-0.61%)
Jan 12, 2023 166.04 167.78 164.20 167.66 2,062,246 +1.01(+0.61%)
Jan 11, 2023 168.51 168.86 166.41 166.65 1,471,828 -1.77(-1.05%)
Jan 10, 2023 167.07 169.33 167.03 168.41 1,453,148 +1.61(+0.97%)
Jan 09, 2023 166.35 169.52 165.90 166.80 2,295,074 +0.67(+0.41%)
Jan 06, 2023 161.82 166.65 160.56 166.12 2,056,162 +5.07(+3.15%)
Jan 05, 2023 161.81 162.97 160.74 161.06 1,582,392 -0.31(-0.19%)
Jan 04, 2023 161.22 161.74 159.43 161.37 2,358,046 +1.07(+0.67%)
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.