Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 161.17 163.71 160.65 163.61 69,290,648 +2.51(+1.56%)
Mar 30, 2023 160.27 161.20 160.01 161.10 49,865,496 +1.59(+1.00%)
Mar 29, 2023 158.13 159.79 158.11 159.51 51,682,208 +3.10(+1.98%)
Mar 28, 2023 156.74 157.25 154.76 156.42 46,326,644 -0.63(-0.40%)
Mar 27, 2023 158.69 159.51 156.64 157.04 52,838,364 -1.95(-1.23%)
Mar 24, 2023 157.62 159.09 156.62 159.00 59,921,892 +1.31(+0.83%)
Mar 23, 2023 157.59 160.29 156.45 157.69 69,461,880 +1.09(+0.70%)
Mar 22, 2023 158.06 160.87 156.58 156.60 76,262,704 -1.44(-0.91%)
Mar 21, 2023 156.09 158.16 155.32 158.04 74,473,984 +1.87(+1.19%)
Mar 20, 2023 153.86 156.59 152.95 156.17 74,201,032 +2.38(+1.55%)
Mar 17, 2023 154.86 155.52 153.08 153.79 99,800,128 -0.84(-0.55%)
Mar 16, 2023 150.97 155.24 150.46 154.63 76,809,832 +2.84(+1.87%)
Mar 15, 2023 150.01 152.05 148.75 151.80 77,748,112 +0.40(+0.26%)
Mar 14, 2023 150.10 152.20 148.93 151.40 74,270,592 +2.10(+1.41%)
Mar 13, 2023 146.65 151.94 146.55 149.30 85,094,208 +1.95(+1.33%)
Mar 10, 2023 149.04 149.76 146.46 147.34 69,111,864 -2.07(-1.39%)
Mar 09, 2023 152.36 153.33 149.05 149.41 54,179,464 -2.26(-1.49%)
Mar 08, 2023 151.62 152.27 150.65 151.68 47,504,628 +1.26(+0.84%)
Mar 07, 2023 152.50 152.83 149.95 150.42 56,569,672 -2.21(-1.45%)
Mar 06, 2023 152.59 155.08 152.26 152.63 88,098,800 +2.78(+1.85%)
Mar 03, 2023 146.88 149.93 146.18 149.85 71,289,624 +5.08(+3.51%)
Mar 02, 2023 143.25 145.56 142.78 144.77 53,047,764 +0.59(+0.41%)
Mar 01, 2023 145.68 146.08 143.88 144.18 55,828,388 -2.08(-1.42%)
Feb 28, 2023 145.90 147.92 145.68 146.26 50,853,196 -0.51(-0.34%)
Feb 27, 2023 146.56 148.01 146.30 146.76 45,304,104 +1.20(+0.82%)
Feb 24, 2023 145.96 146.04 144.58 145.56 55,906,420 -2.67(-1.80%)
Feb 23, 2023 148.92 149.17 146.09 148.23 48,730,564 +0.49(+0.33%)
Feb 22, 2023 147.71 148.78 146.01 147.75 51,443,024 +0.43(+0.29%)
Feb 21, 2023 149.03 150.12 147.25 147.32 65,301,268 -4.04(-2.67%)
Feb 17, 2023 151.16 151.81 149.67 151.36 59,660,444 -1.15(-0.75%)
Feb 16, 2023 152.31 155.11 152.15 152.51 68,577,216 -1.61(-1.04%)
Feb 15, 2023 151.91 154.29 151.69 154.12 66,094,040 +2.11(+1.39%)
Feb 14, 2023 150.93 152.57 149.68 152.00 62,107,244 -0.65(-0.42%)
Feb 13, 2023 149.77 153.06 149.74 152.65 62,613,608 +2.82(+1.88%)
Feb 10, 2023 148.29 150.16 148.06 149.83 58,012,428 +0.37(+0.25%)
Feb 09, 2023 152.34 152.89 149.02 149.46 56,450,824 -1.04(-0.69%)
Feb 08, 2023 152.45 153.14 149.76 150.50 64,641,924 -2.71(-1.77%)
Feb 07, 2023 149.24 153.78 149.24 153.21 84,099,768 +2.89(+1.92%)
Feb 06, 2023 151.15 151.67 149.38 150.32 70,464,312 -2.74(-1.79%)
Feb 03, 2023 146.65 155.91 146.45 153.06 155,809,568 +3.65(+2.44%)
Feb 02, 2023 147.51 149.77 146.79 149.41 118,017,824 +5.34(+3.71%)
Feb 01, 2023 142.63 145.24 140.00 144.07 78,047,152 +1.13(+0.79%)
Jan 31, 2023 141.37 143.00 140.95 142.94 66,421,528 +1.28(+0.90%)
Jan 30, 2023 143.61 144.19 141.52 141.67 64,549,544 -2.90(-2.01%)
Jan 27, 2023 141.82 145.86 141.75 144.57 71,220,704 +1.95(+1.37%)
Jan 26, 2023 141.84 142.91 140.58 142.62 54,512,804 +2.08(+1.48%)
Jan 25, 2023 139.58 141.10 137.52 140.54 66,296,548 -0.66(-0.47%)
Jan 24, 2023 138.99 141.83 138.99 141.20 66,708,392 +1.41(+1.01%)
Jan 23, 2023 136.83 141.98 136.62 139.79 82,695,176 +3.21(+2.35%)
Jan 20, 2023 134.02 136.73 132.97 136.59 80,978,584 +2.58(+1.92%)
Jan 19, 2023 132.83 134.98 132.52 134.01 58,764,844 +0.06(+0.04%)
Jan 18, 2023 135.54 137.32 133.77 133.95 70,241,856 -0.72(-0.54%)
Jan 17, 2023 133.57 136.01 132.88 134.67 64,131,260 +1.17(+0.88%)
Jan 13, 2023 130.80 133.66 130.43 133.50 58,354,064 +1.34(+1.01%)
Jan 12, 2023 132.63 133.01 130.22 132.17 71,997,472 -0.08(-0.06%)
Jan 11, 2023 130.03 132.27 129.24 132.25 70,050,072 +2.73(+2.11%)
Jan 10, 2023 129.05 130.04 126.93 129.51 64,405,080 +0.57(+0.45%)
Jan 09, 2023 129.24 132.17 128.68 128.94 71,397,392 +0.53(+0.41%)
Jan 06, 2023 124.84 129.08 123.73 128.41 88,582,176 +4.56(+3.68%)
Jan 05, 2023 125.94 126.58 123.60 123.86 81,832,528 -1.33(-1.06%)
Jan 04, 2023 125.71 127.46 123.91 125.18 89,750,080 +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.