Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 161.58 164.12 161.05 164.02 69,116,792 +2.52(+1.56%)
Mar 30, 2023 160.67 161.61 160.41 161.51 49,740,384 +1.59(+1.00%)
Mar 29, 2023 158.52 160.19 158.50 159.92 51,552,536 +3.10(+1.98%)
Mar 28, 2023 157.13 157.65 155.15 156.81 46,210,408 -0.63(-0.40%)
Mar 27, 2023 159.09 159.92 157.03 157.44 52,705,788 -1.96(-1.23%)
Mar 24, 2023 158.02 159.49 157.01 159.40 59,771,548 +1.31(+0.83%)
Mar 23, 2023 157.99 160.69 156.84 158.09 69,287,600 +1.09(+0.70%)
Mar 22, 2023 158.45 161.28 156.97 156.99 76,071,360 -1.44(-0.91%)
Mar 21, 2023 156.49 158.55 155.71 158.43 74,287,128 +1.87(+1.19%)
Mar 20, 2023 154.25 156.98 153.33 156.56 74,014,856 +2.39(+1.55%)
Mar 17, 2023 155.25 155.91 153.46 154.18 99,549,728 -0.84(-0.55%)
Mar 16, 2023 151.35 155.63 150.84 155.02 76,617,112 +2.84(+1.87%)
Mar 15, 2023 150.39 152.43 149.12 152.18 77,553,040 +0.40(+0.26%)
Mar 14, 2023 150.48 152.59 149.30 151.78 74,084,240 +2.11(+1.41%)
Mar 13, 2023 147.01 152.33 146.92 149.67 84,880,704 +1.96(+1.33%)
Mar 10, 2023 149.41 150.14 146.83 147.71 68,938,464 -2.08(-1.39%)
Mar 09, 2023 152.75 153.71 149.43 149.79 54,043,524 -2.27(-1.49%)
Mar 08, 2023 152.00 152.66 151.02 152.06 47,385,440 +1.26(+0.84%)
Mar 07, 2023 152.88 153.21 150.33 150.79 56,427,736 -2.22(-1.45%)
Mar 06, 2023 152.97 155.47 152.65 153.01 87,877,760 +2.78(+1.85%)
Mar 03, 2023 147.25 150.31 146.55 150.23 71,110,760 +5.09(+3.51%)
Mar 02, 2023 143.61 145.93 143.14 145.13 52,914,668 +0.60(+0.41%)
Mar 01, 2023 146.05 146.45 144.24 144.54 55,688,316 -2.09(-1.42%)
Feb 28, 2023 146.27 148.29 146.05 146.63 50,725,604 -0.51(-0.35%)
Feb 27, 2023 146.93 148.38 146.67 147.13 45,190,436 +1.20(+0.83%)
Feb 24, 2023 146.33 146.41 144.95 145.93 55,766,148 -2.68(-1.80%)
Feb 23, 2023 149.29 149.54 146.46 148.61 48,608,296 +0.49(+0.33%)
Feb 22, 2023 148.08 149.15 146.38 148.12 51,313,952 +0.43(+0.29%)
Feb 21, 2023 149.40 150.50 147.62 147.69 65,137,424 -4.05(-2.67%)
Feb 17, 2023 151.54 152.19 150.05 151.74 59,510,756 -1.15(-0.75%)
Feb 16, 2023 152.69 155.50 152.53 152.89 68,405,152 -1.61(-1.04%)
Feb 15, 2023 152.30 154.67 152.07 154.50 65,928,208 +2.12(+1.39%)
Feb 14, 2023 151.31 152.95 150.06 152.39 61,951,416 -0.65(-0.42%)
Feb 13, 2023 150.15 153.44 150.12 153.03 62,456,508 +2.82(+1.88%)
Feb 10, 2023 148.67 150.54 148.43 150.21 57,866,876 +0.37(+0.25%)
Feb 09, 2023 152.72 153.28 149.39 149.84 56,309,184 -1.04(-0.69%)
Feb 08, 2023 152.83 153.53 150.14 150.88 64,479,732 -2.71(-1.77%)
Feb 07, 2023 149.61 154.17 149.61 153.59 83,888,752 +2.90(+1.92%)
Feb 06, 2023 151.53 152.06 149.75 150.69 70,287,512 -2.75(-1.79%)
Feb 03, 2023 147.02 156.31 146.82 153.44 155,418,640 +3.66(+2.44%)
Feb 02, 2023 147.88 150.15 147.16 149.79 117,721,704 +5.35(+3.71%)
Feb 01, 2023 142.99 145.61 140.35 144.44 77,851,328 +1.13(+0.79%)
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%)
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.