Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 164.26 165.10 163.41 165.05 4,832,970 +1.49(+0.91%)
Jan 30, 2023 163.86 165.47 163.24 163.57 5,377,275 -0.13(-0.08%)
Jan 27, 2023 163.85 164.29 162.70 163.70 5,648,479 -0.58(-0.35%)
Jan 26, 2023 165.64 165.68 164.11 164.28 4,722,647 -1.65(-0.99%)
Jan 25, 2023 164.40 165.98 163.43 165.93 3,991,750 +1.20(+0.73%)
Jan 24, 2023 163.69 164.91 162.57 164.74 4,269,856 +1.52(+0.93%)
Jan 23, 2023 164.08 164.80 162.83 163.22 5,636,572 -0.73(-0.45%)
Jan 20, 2023 163.06 163.96 161.62 163.95 5,988,077 +0.24(+0.15%)
Jan 19, 2023 165.31 166.16 163.56 163.71 4,890,805 -1.92(-1.16%)
Jan 18, 2023 169.13 169.61 165.35 165.63 5,216,651 -4.28(-2.52%)
Jan 17, 2023 170.00 171.36 169.37 169.92 5,214,507 +0.79(+0.47%)
Jan 13, 2023 169.28 169.60 168.09 169.13 4,891,185 -0.52(-0.31%)
Jan 12, 2023 171.46 172.15 169.20 169.65 4,399,812 -2.19(-1.28%)
Jan 11, 2023 173.13 173.44 169.55 171.84 4,527,914 +0.19(+0.11%)
Jan 10, 2023 172.55 173.27 170.91 171.65 3,955,232 -1.43(-0.83%)
Jan 09, 2023 174.15 176.39 172.57 173.07 3,437,689 -1.64(-0.94%)
Jan 06, 2023 172.57 175.49 172.56 174.72 3,847,380 +3.79(+2.22%)
Jan 05, 2023 171.75 172.53 170.69 170.92 3,778,263 -1.81(-1.05%)
Jan 04, 2023 173.15 174.24 171.36 172.73 4,939,605 -0.42(-0.24%)
Jan 03, 2023 174.29 174.44 170.41 173.15 5,323,177 -1.19(-0.68%)
Dec 30, 2022 175.05 175.61 173.03 174.34 3,249,584 -1.29(-0.74%)
Dec 29, 2022 175.57 176.48 175.54 175.63 2,641,354 +0.28(+0.16%)
Dec 28, 2022 177.68 178.11 175.30 175.35 2,791,703 -1.33(-0.75%)
Dec 27, 2022 176.89 177.21 175.91 176.68 3,262,154 +0.78(+0.44%)
Dec 23, 2022 174.60 176.18 174.16 175.90 2,277,249 +1.13(+0.65%)
Dec 22, 2022 175.52 175.58 172.68 174.77 4,461,171 -1.36(-0.77%)
Dec 21, 2022 175.22 177.27 175.07 176.13 4,390,084 +1.23(+0.70%)
Dec 20, 2022 175.48 175.89 174.34 174.91 3,366,403 -0.11(-0.06%)
Dec 19, 2022 174.55 177.07 174.06 175.01 4,608,658 +0.97(+0.55%)
Dec 16, 2022 173.80 174.87 172.25 174.05 16,275,888 +0.09(+0.05%)
Dec 15, 2022 175.63 176.34 172.17 173.96 6,364,802 -3.00(-1.70%)
Dec 14, 2022 177.65 179.40 175.78 176.96 5,587,102 -0.49(-0.28%)
Dec 13, 2022 179.97 180.32 176.56 177.46 5,841,587 -0.10(-0.05%)
Dec 12, 2022 177.75 177.75 175.99 177.55 4,860,981 +0.84(+0.47%)
Dec 09, 2022 177.78 177.78 176.66 176.71 3,228,873 -0.63(-0.35%)
Dec 08, 2022 175.47 177.56 174.94 177.34 3,938,237 +1.52(+0.86%)
Dec 07, 2022 175.47 176.09 174.39 175.82 4,395,031 +0.53(+0.30%)
Dec 06, 2022 177.34 177.86 174.39 175.29 6,046,098 -1.44(-0.81%)
Dec 05, 2022 177.03 177.52 175.96 176.73 4,230,811 -2.48(-1.38%)
Dec 02, 2022 177.58 179.81 177.43 179.21 3,675,992 -0.20(-0.11%)
Dec 01, 2022 179.01 179.83 177.73 179.41 4,852,610 +1.49(+0.84%)
Nov 30, 2022 174.47 178.11 172.87 177.93 8,252,372 +2.80(+1.60%)
Nov 29, 2022 175.81 175.92 173.62 175.13 5,708,546 -1.25(-0.71%)
Nov 28, 2022 176.86 177.91 176.01 176.38 6,684,536 -0.21(-0.12%)
Nov 25, 2022 177.04 177.44 176.42 176.59 1,915,265 -0.93(-0.52%)
Nov 23, 2022 177.44 178.47 176.96 177.52 2,618,118 +0.23(+0.13%)
Nov 22, 2022 178.22 178.99 176.84 177.29 4,283,639 +0.02(+0.01%)
Nov 21, 2022 174.82 177.56 174.65 177.27 4,583,790 +3.35(+1.93%)
Nov 18, 2022 172.84 174.41 172.66 173.92 4,689,958 +1.25(+0.72%)
Nov 17, 2022 170.24 172.80 170.18 172.67 4,088,363 +1.63(+0.95%)
Nov 16, 2022 171.01 172.29 170.46 171.04 4,901,416 +1.09(+0.64%)
Nov 15, 2022 170.76 171.40 168.25 169.95 5,373,214 +0.44(+0.26%)
Nov 14, 2022 171.37 171.86 169.29 169.51 5,873,046 -1.27(-0.74%)
Nov 11, 2022 173.73 174.26 168.27 170.77 7,705,615 -3.50(-2.01%)
Nov 10, 2022 175.19 175.44 171.26 174.27 6,989,433 +3.02(+1.76%)
Nov 09, 2022 172.60 173.67 171.11 171.25 4,923,845 -2.07(-1.20%)
Nov 08, 2022 173.07 174.67 171.49 173.32 3,883,416 +0.48(+0.28%)
Nov 07, 2022 172.18 173.24 171.52 172.84 3,383,952 +1.32(+0.77%)
Nov 04, 2022 170.65 172.44 169.32 171.52 4,089,630 +1.01(+0.59%)
Nov 03, 2022 169.56 171.59 169.32 170.51 3,913,846 -0.44(-0.26%)
Nov 02, 2022 173.39 170.89 170.96 5,182,430 -2.42(-1.39%)
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.