Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 189.79 193.17 189.61 190.56 1,435,921 +0.42(+0.22%)
Jan 26, 2023 188.90 190.31 186.80 190.14 1,045,486 +2.33(+1.24%)
Jan 25, 2023 186.71 188.32 185.85 187.81 1,020,473 -1.44(-0.76%)
Jan 24, 2023 189.78 192.15 188.78 189.25 1,249,901 -1.90(-0.99%)
Jan 23, 2023 187.20 192.29 186.31 191.15 1,642,195 +4.27(+2.28%)
Jan 20, 2023 185.18 186.98 184.22 186.88 1,595,874 +2.65(+1.44%)
Jan 19, 2023 185.94 186.86 183.64 184.23 1,320,125 -3.44(-1.83%)
Jan 18, 2023 188.22 191.71 187.52 187.67 1,337,841 -0.46(-0.24%)
Jan 17, 2023 187.96 188.50 186.05 188.13 1,853,509 -0.50(-0.27%)
Jan 13, 2023 190.45 191.00 188.21 188.63 1,343,863 -3.26(-1.70%)
Jan 12, 2023 192.13 193.14 190.45 191.89 1,560,598 -0.31(-0.16%)
Jan 11, 2023 189.99 193.91 189.99 192.20 1,913,012 +3.46(+1.83%)
Jan 10, 2023 188.64 189.92 186.50 188.74 1,694,132 -1.00(-0.53%)
Jan 09, 2023 185.78 192.14 185.69 189.74 2,893,815 +3.97(+2.14%)
Jan 06, 2023 182.37 186.46 180.88 185.77 2,039,639 +4.49(+2.48%)
Jan 05, 2023 179.65 181.88 178.34 181.28 2,441,656 -0.17(-0.09%)
Jan 04, 2023 179.00 183.05 178.97 181.45 2,286,006 +4.18(+2.36%)
Jan 03, 2023 174.97 177.59 174.53 177.27 2,193,359 +4.07(+2.35%)
Dec 30, 2022 173.93 175.16 171.55 173.20 1,558,536 -2.35(-1.34%)
Dec 29, 2022 173.84 176.87 173.61 175.55 1,362,938 +2.50(+1.44%)
Dec 28, 2022 177.14 177.61 173.02 173.05 1,704,847 -4.00(-2.26%)
Dec 27, 2022 175.72 177.99 175.10 177.05 2,026,589 +1.12(+0.64%)
Dec 23, 2022 175.71 179.06 175.51 175.93 3,035,904 +0.24(+0.14%)
Dec 22, 2022 168.05 175.77 167.63 175.69 5,122,090 +5.70(+3.35%)
Dec 21, 2022 174.54 174.78 168.16 169.99 7,903,230 +5.64(+3.43%)
Dec 20, 2022 167.92 168.51 162.61 164.35 5,378,143 -4.43(-2.62%)
Dec 19, 2022 170.29 171.71 167.03 168.78 2,778,592 -2.94(-1.71%)
Dec 16, 2022 172.41 173.69 169.59 171.72 3,383,694 -1.45(-0.84%)
Dec 15, 2022 175.12 176.30 171.77 173.17 1,802,583 -4.90(-2.75%)
Dec 14, 2022 176.37 180.93 175.81 178.07 1,611,567 +1.19(+0.67%)
Dec 13, 2022 183.69 184.39 175.59 176.88 2,754,374 -0.49(-0.28%)
Dec 12, 2022 172.08 178.22 172.08 177.37 2,457,366 +5.04(+2.92%)
Dec 09, 2022 170.15 174.83 170.15 172.33 1,475,223 +1.57(+0.92%)
Dec 08, 2022 170.14 173.49 169.37 170.76 2,244,517 -0.37(-0.22%)
Dec 07, 2022 171.12 173.12 170.54 171.13 1,510,258 -0.76(-0.44%)
Dec 06, 2022 175.26 175.39 169.94 171.89 2,077,678 -3.53(-2.01%)
Dec 05, 2022 178.35 178.72 175.13 175.42 1,569,644 -4.78(-2.65%)
Dec 02, 2022 176.97 181.24 175.90 180.20 2,074,136 +0.95(+0.53%)
Dec 01, 2022 180.78 182.32 178.67 179.24 1,572,387 -1.76(-0.97%)
Nov 30, 2022 175.84 181.84 175.57 181.00 5,047,528 +4.37(+2.47%)
Nov 29, 2022 173.57 177.26 173.15 176.63 1,674,048 +4.58(+2.66%)
Nov 28, 2022 174.57 175.06 170.74 172.05 2,674,834 -3.47(-1.98%)
Nov 25, 2022 176.06 176.58 174.83 175.52 448,290 +0.34(+0.19%)
Nov 23, 2022 174.63 175.71 174.10 175.18 1,770,049 +0.69(+0.39%)
Nov 22, 2022 173.74 175.68 173.38 174.50 1,465,950 +2.02(+1.17%)
Nov 21, 2022 172.77 173.99 171.71 172.48 1,408,625 -1.07(-0.62%)
Nov 18, 2022 172.84 173.97 170.95 173.55 1,858,376 +3.16(+1.85%)
Nov 17, 2022 167.87 170.49 166.08 170.39 1,652,165 +0.76(+0.45%)
Nov 16, 2022 172.84 174.44 168.43 169.63 2,404,149 -5.45(-3.11%)
Nov 15, 2022 175.43 178.31 172.49 175.08 5,251,292 +1.49(+0.86%)
Nov 14, 2022 173.35 177.69 173.35 173.59 3,019,345 -0.84(-0.48%)
Nov 11, 2022 165.77 175.72 165.13 174.44 4,466,372 +9.55(+5.79%)
Nov 10, 2022 161.61 166.42 161.61 164.89 3,808,116 +7.91(+5.04%)
Nov 09, 2022 156.94 160.05 156.57 156.98 2,272,355 -1.49(-0.94%)
Nov 08, 2022 158.93 162.20 156.28 158.47 3,626,646 +0.30(+0.19%)
Nov 07, 2022 156.84 158.61 155.99 158.18 1,723,381 +2.56(+1.65%)
Nov 04, 2022 156.17 157.84 153.07 155.61 1,483,791 +1.73(+1.12%)
Nov 03, 2022 151.98 155.16 150.33 153.88 6,093,931 +0.36(+0.23%)
Nov 02, 2022 155.73 159.13 153.29 153.53 2,399,003 -3.61(-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.