Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 141.73 143.35 141.31 143.31 66,254,872 +1.28(+0.90%)
Jan 30, 2023 143.97 144.56 141.88 142.02 64,387,584 -2.91(-2.01%)
Jan 27, 2023 142.17 146.22 142.10 144.93 71,042,008 +1.96(+1.37%)
Jan 26, 2023 142.19 143.26 140.93 142.98 54,376,028 +2.09(+1.48%)
Jan 25, 2023 139.93 141.46 137.86 140.89 66,130,204 -0.66(-0.47%)
Jan 24, 2023 139.34 142.18 139.34 141.56 66,541,016 +1.41(+1.01%)
Jan 23, 2023 137.18 142.34 136.96 140.15 82,487,688 +3.22(+2.35%)
Jan 20, 2023 134.36 137.08 133.30 136.93 80,775,400 +2.58(+1.92%)
Jan 19, 2023 133.16 135.32 132.86 134.35 58,617,400 +0.06(+0.04%)
Jan 18, 2023 135.89 137.66 134.11 134.29 70,065,608 -0.72(-0.54%)
Jan 17, 2023 133.91 136.35 133.21 135.01 63,970,348 +1.17(+0.88%)
Jan 13, 2023 131.13 134.00 130.76 133.84 58,207,652 +1.34(+1.01%)
Jan 12, 2023 132.97 133.34 130.54 132.50 71,816,824 -0.08(-0.06%)
Jan 11, 2023 130.35 132.60 129.57 132.58 69,874,312 +2.74(+2.11%)
Jan 10, 2023 129.37 130.37 127.25 129.84 64,243,484 +0.58(+0.45%)
Jan 09, 2023 129.57 132.50 129.00 129.26 71,218,248 +0.53(+0.41%)
Jan 06, 2023 125.15 129.40 124.04 128.74 88,359,920 +4.57(+3.68%)
Jan 05, 2023 126.26 126.90 123.91 124.17 81,627,208 -1.33(-1.06%)
Jan 04, 2023 126.02 127.78 124.23 125.50 89,524,896 +1.28(+1.03%)
Jan 03, 2023 129.39 130.01 123.32 124.22 112,769,664 -4.81(-3.73%)
Dec 30, 2022 127.53 129.06 126.56 129.02 77,565,208 +0.30(+0.23%)
Dec 29, 2022 127.12 129.59 126.86 128.72 76,147,048 +3.54(+2.83%)
Dec 28, 2022 128.78 130.13 125.01 125.18 85,955,440 -3.96(-3.07%)
Dec 27, 2022 130.48 130.51 127.84 129.14 69,846,816 -1.65(-1.26%)
Dec 23, 2022 129.86 131.34 128.59 130.79 64,335,868 -0.20(-0.15%)
Dec 22, 2022 133.10 133.30 129.08 131.00 78,567,416 -3.19(-2.38%)
Dec 21, 2022 131.74 135.53 131.51 134.19 86,822,384 +3.12(+2.38%)
Dec 20, 2022 130.16 132.01 128.68 131.06 78,263,024 -0.07(-0.05%)
Dec 19, 2022 133.85 133.94 130.09 131.13 80,235,784 -2.12(-1.59%)
Dec 16, 2022 135.40 136.37 132.48 133.25 161,673,888 -1.97(-1.46%)
Dec 15, 2022 139.79 140.48 134.76 135.23 100,032,736 -6.65(-4.69%)
Dec 14, 2022 143.99 145.29 139.84 141.87 83,006,096 -2.24(-1.55%)
Dec 13, 2022 148.10 148.57 142.89 144.11 94,833,432 +0.97(+0.68%)
Dec 12, 2022 141.37 143.15 139.74 143.14 71,081,776 +2.31(+1.64%)
Dec 09, 2022 141.01 144.21 139.59 140.83 76,816,640 -0.49(-0.34%)
Dec 08, 2022 141.03 142.17 139.78 141.32 62,659,712 +1.69(+1.21%)
Dec 07, 2022 140.86 142.03 138.69 139.62 70,335,040 -1.95(-1.38%)
Dec 06, 2022 145.70 145.93 140.60 141.58 65,283,484 -3.69(-2.54%)
Dec 05, 2022 146.39 149.51 144.41 145.26 69,410,032 -1.17(-0.80%)
Dec 02, 2022 144.60 146.62 144.29 146.43 66,223,888 -0.49(-0.34%)
Dec 01, 2022 146.83 147.74 145.24 146.93 71,858,968 +0.28(+0.19%)
Nov 30, 2022 140.08 147.33 139.24 146.65 112,651,408 +6.80(+4.86%)
Nov 29, 2022 142.94 143.46 139.04 139.85 84,461,648 -3.02(-2.11%)
Nov 28, 2022 143.79 145.27 142.04 142.87 69,932,928 -3.85(-2.63%)
Nov 25, 2022 146.92 147.49 145.75 146.73 35,542,932 -2.93(-1.96%)
Nov 23, 2022 148.06 150.41 147.95 149.66 58,851,164 +0.88(+0.59%)
Nov 22, 2022 146.75 149.02 145.55 148.78 52,207,672 +2.15(+1.47%)
Nov 21, 2022 148.76 148.97 146.34 146.63 59,199,924 -3.25(-2.17%)
Nov 18, 2022 150.88 151.28 148.57 149.88 75,535,464 +0.56(+0.38%)
Nov 17, 2022 145.06 150.07 144.84 149.31 81,072,776 +1.91(+1.30%)
Nov 16, 2022 147.74 148.47 145.91 147.40 64,777,032 -1.24(-0.83%)
Nov 15, 2022 150.79 152.16 147.18 148.64 90,644,480 +1.74(+1.19%)
Nov 14, 2022 147.58 148.88 146.05 146.90 74,001,024 -1.41(-0.95%)
Nov 11, 2022 144.46 148.61 143.02 148.30 94,864,984 +2.80(+1.93%)
Nov 10, 2022 139.92 145.50 138.20 145.50 119,818,480 +11.89(+8.90%)
Nov 09, 2022 137.21 137.26 133.34 133.61 75,496,408 -4.59(-3.32%)
Nov 08, 2022 139.10 140.11 136.21 138.20 91,223,896 +0.57(+0.42%)
Nov 07, 2022 135.83 137.85 134.41 137.62 84,024,176 +0.53(+0.39%)
Nov 04, 2022 140.76 141.34 133.13 137.09 142,142,416 -0.27(-0.19%)
Nov 03, 2022 140.50 141.23 137.23 137.36 98,947,680 -6.08(-4.24%)
Nov 02, 2022 147.32 143.41 143.44 94,573,904 -5.56(-3.73%)
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.