Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 180.00 181.44 179.84 181.15 7,823,691 +1.31(+0.73%)
Jun 29, 2023 179.22 179.85 177.41 179.84 5,899,901 +0.18(+0.10%)
Jun 28, 2023 182.16 182.64 179.36 179.66 5,310,666 -2.47(-1.35%)
Jun 27, 2023 180.61 182.51 179.92 182.13 5,892,018 +1.30(+0.72%)
Jun 26, 2023 182.07 182.34 180.08 180.83 3,789,382 -1.15(-0.63%)
Jun 23, 2023 183.87 183.87 181.87 181.98 7,854,645 -1.25(-0.68%)
Jun 22, 2023 182.63 183.46 181.79 183.24 3,257,545 +1.88(+1.04%)
Jun 21, 2023 181.64 182.78 180.14 181.36 3,918,403 +0.12(+0.06%)
Jun 20, 2023 182.44 183.74 181.17 181.24 4,248,370 -0.71(-0.39%)
Jun 16, 2023 182.05 183.47 181.62 181.95 9,126,176 +0.32(+0.18%)
Jun 15, 2023 180.21 182.08 181.63 4,423,409 -6.24(-3.32%)
May 08, 2023 187.91 188.50 187.19 187.87 2,315,506 -0.89(-0.47%)
May 05, 2023 187.35 188.96 186.93 188.76 4,267,557 +0.86(+0.46%)
May 04, 2023 187.60 188.45 186.71 187.90 4,391,280 +1.17(+0.62%)
May 03, 2023 187.12 187.77 186.34 186.73 3,488,362 -0.07(-0.04%)
May 02, 2023 185.93 187.04 184.37 186.80 3,819,903 +0.55(+0.30%)
May 01, 2023 185.05 186.87 184.88 186.24 3,229,421 +0.77(+0.41%)
Apr 28, 2023 184.51 186.19 184.26 185.48 4,743,486 +1.17(+0.63%)
Apr 27, 2023 182.84 184.56 182.19 184.31 4,707,984 +1.12(+0.61%)
Apr 26, 2023 183.13 184.05 182.54 183.19 4,796,413 -1.14(-0.62%)
Apr 25, 2023 181.27 184.79 180.96 184.33 6,423,163 +4.09(+2.27%)
Apr 24, 2023 181.21 181.28 179.77 180.24 3,640,844 +0.09(+0.05%)
Apr 21, 2023 180.72 181.09 179.88 180.15 3,892,331 +0.08(+0.04%)
Apr 20, 2023 179.60 180.76 178.98 180.07 3,980,831 +0.59(+0.33%)
Apr 19, 2023 179.99 180.06 179.03 179.48 2,274,403 -0.11(-0.06%)
Apr 18, 2023 179.53 179.97 178.53 179.59 2,509,574 +0.37(+0.21%)
Apr 17, 2023 178.97 179.51 178.28 179.22 3,318,651 +0.90(+0.51%)
Apr 14, 2023 178.13 178.80 177.73 178.31 2,648,254 -0.84(-0.47%)
Apr 13, 2023 177.44 179.37 176.94 179.15 4,429,164 +1.77(+1.00%)
Apr 12, 2023 177.51 178.57 177.08 177.38 3,726,532 -0.35(-0.20%)
Apr 11, 2023 178.22 178.66 177.58 177.73 3,691,457 -0.27(-0.15%)
Apr 10, 2023 178.62 178.68 176.54 178.00 2,478,446 -1.13(-0.63%)
Apr 06, 2023 178.10 179.50 177.91 179.13 3,488,709 +0.70(+0.39%)
Apr 05, 2023 178.05 179.71 177.87 178.43 3,937,977 +1.67(+0.95%)
Apr 04, 2023 177.01 178.16 175.96 176.76 3,402,915 -0.56(-0.32%)
Apr 03, 2023 176.74 177.58 175.28 177.32 4,016,413 +0.20(+0.11%)
Mar 31, 2023 176.99 177.31 176.18 177.13 4,610,809 +1.43(+0.81%)
Mar 30, 2023 175.87 176.19 174.97 175.70 2,823,034 +0.15(+0.08%)
Mar 29, 2023 175.53 175.78 174.88 175.56 4,627,064 +1.21(+0.70%)
Mar 28, 2023 174.24 175.34 174.24 174.34 2,933,198 -0.13(-0.07%)
Mar 27, 2023 174.48 175.53 174.22 174.47 4,201,429 +0.46(+0.26%)
Mar 24, 2023 171.52 174.25 171.39 174.01 3,822,353 +3.34(+1.96%)
Mar 23, 2023 171.07 172.19 170.06 170.67 4,791,477 -0.84(-0.49%)
Mar 22, 2023 172.80 174.28 171.42 171.50 4,508,531 -1.46(-0.84%)
Mar 21, 2023 172.62 173.12 171.28 172.96 3,923,399 +0.41(+0.24%)
Mar 20, 2023 171.49 172.64 170.53 172.55 4,633,779 +2.39(+1.40%)
Mar 17, 2023 171.50 171.68 169.29 170.16 9,113,061 -1.34(-0.78%)
Mar 16, 2023 171.60 171.98 170.35 171.50 4,872,574 -0.12(-0.07%)
Mar 15, 2023 168.61 171.65 168.27 171.62 7,307,172 +3.01(+1.79%)
Mar 14, 2023 167.60 168.88 166.70 168.61 6,669,628 -0.17(-0.10%)
Mar 13, 2023 167.86 172.20 167.71 168.78 9,388,404 +1.63(+0.98%)
Mar 10, 2023 167.64 169.30 166.11 167.15 4,250,469 +0.22(+0.13%)
Mar 09, 2023 168.70 169.41 166.34 166.93 4,159,565 -1.27(-0.76%)
Mar 08, 2023 167.78 168.44 166.91 168.20 3,005,480 +0.46(+0.27%)
Mar 07, 2023 168.74 169.31 167.00 167.74 4,214,393 -0.84(-0.50%)
Mar 06, 2023 167.34 168.73 167.34 168.58 3,716,052 +0.34(+0.20%)
Mar 03, 2023 168.09 168.53 166.47 168.24 3,732,972 -0.16(-0.10%)
Mar 02, 2023 165.67 168.83 164.97 168.40 4,634,993 +3.05(+1.85%)
Mar 01, 2023 166.31 166.44 163.22 165.35 5,548,748 -2.12(-1.27%)
Feb 28, 2023 168.78 168.95 167.15 167.48 4,473,152 -2.30(-1.35%)
Feb 27, 2023 170.80 171.07 169.52 169.77 3,324,460 -0.05(-0.03%)
Feb 24, 2023 169.34 170.18 168.21 169.82 3,066,138 -0.34(-0.20%)
Feb 23, 2023 170.50 170.82 168.88 170.16 3,938,795 +0.18(+0.11%)
Feb 22, 2023 170.56 171.24 169.64 169.98 5,491,063 -0.06(-0.03%)
Feb 21, 2023 169.46 171.22 168.58 170.03 6,006,424 -0.10(-0.06%)
Feb 17, 2023 169.04 170.27 168.73 170.13 4,094,994 +0.74(+0.44%)
Feb 16, 2023 168.64 170.73 168.45 169.39 5,152,233 -0.48(-0.28%)
Feb 15, 2023 168.90 169.91 168.50 169.87 4,274,606 +0.23(+0.14%)
Feb 14, 2023 170.92 171.06 168.69 169.64 5,389,740 -1.93(-1.13%)
Feb 13, 2023 170.11 172.01 169.90 171.57 5,392,507 +1.52(+0.89%)
Feb 10, 2023 167.08 170.43 166.63 170.05 6,399,281 +3.30(+1.98%)
Feb 09, 2023 169.20 170.33 166.04 166.75 9,963,412 +1.56(+0.95%)
Feb 08, 2023 165.03 165.35 164.30 165.19 5,885,351 -0.39(-0.23%)
Feb 07, 2023 164.35 166.03 163.35 165.57 6,263,624 -0.25(-0.15%)
Feb 06, 2023 163.82 166.37 163.67 165.83 5,843,951 +2.61(+1.60%)
Feb 03, 2023 165.00 165.31 161.22 163.22 5,500,119 -0.82(-0.50%)
Feb 02, 2023 163.55 164.61 162.63 164.04 5,857,904 -1.53(-0.93%)
Feb 01, 2023 164.92 166.31 163.60 165.57 4,289,842 +0.52(+0.32%)
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%)
Nov 01, 2022 173.54 175.34 172.54 173.37 4,258,701 -0.79(-0.45%)
Oct 31, 2022 173.78 175.50 173.16 174.16 5,126,920 -0.62(-0.36%)
Oct 28, 2022 172.36 175.45 172.15 174.78 7,001,651 +3.21(+1.87%)
Oct 27, 2022 173.00 173.54 171.27 171.57 5,654,226 -0.18(-0.11%)
Oct 26, 2022 171.93 173.51 171.03 171.75 5,357,901 +0.77(+0.45%)
Oct 25, 2022 170.84 171.56 169.39 170.99 5,443,016 +0.57(+0.33%)
Oct 24, 2022 167.67 170.71 167.53 170.42 5,543,135 +4.43(+2.67%)
Oct 21, 2022 164.20 166.59 163.61 165.99 5,290,891 +1.53(+0.93%)
Oct 20, 2022 167.08 167.23 164.12 164.45 4,497,760 -1.82(-1.10%)
Oct 19, 2022 167.68 168.65 165.29 166.28 5,421,825 -1.63(-0.97%)
Oct 18, 2022 167.68 169.68 166.32 167.91 4,741,064 +2.24(+1.35%)
Oct 17, 2022 165.23 166.50 164.08 165.67 6,674,458 +2.44(+1.49%)
Oct 14, 2022 168.79 169.06 163.04 163.24 6,192,245 -4.24(-2.53%)
Oct 13, 2022 160.27 167.89 160.00 167.47 8,794,551 +5.01(+3.08%)
Oct 12, 2022 161.83 163.72 159.79 162.47 10,212,401 +6.52(+4.18%)
Oct 11, 2022 155.61 157.56 154.96 155.94 5,444,284 +0.74(+0.48%)
Oct 10, 2022 155.37 156.38 154.60 155.21 5,045,110 +0.20(+0.13%)
Oct 07, 2022 155.67 156.35 154.40 155.00 4,982,808 -1.14(-0.73%)
Oct 06, 2022 159.01 159.24 155.85 156.15 4,819,888 -3.07(-1.93%)
Oct 05, 2022 160.15 160.26 157.04 159.22 3,689,588 -1.06(-0.66%)
Oct 04, 2022 160.55 161.83 158.78 160.28 4,792,293 +1.78(+1.13%)
Oct 03, 2022 156.84 158.92 156.36 158.50 5,308,566 +1.91(+1.22%)
Sep 30, 2022 160.84 161.36 156.35 156.59 6,226,394 -3.21(-2.01%)
Sep 29, 2022 161.90 162.23 158.26 159.80 5,387,379 -1.98(-1.22%)
Sep 28, 2022 160.09 162.69 158.49 161.78 5,714,481 +2.55(+1.60%)
Sep 27, 2022 161.36 163.05 158.49 159.23 5,642,648 -2.34(-1.45%)
Sep 26, 2022 161.45 163.06 160.68 161.57 5,553,462 -0.07(-0.04%)
Sep 23, 2022 161.51 161.85 159.72 161.63 4,759,761 -0.08(-0.05%)
Sep 22, 2022 161.52 162.95 161.18 161.71 4,473,436 +0.15(+0.10%)
Sep 21, 2022 162.94 165.00 161.46 161.56 5,353,233 -0.46(-0.28%)
Sep 20, 2022 160.73 162.24 160.04 162.02 4,037,140 +0.18(+0.11%)
Sep 19, 2022 160.23 161.91 159.70 161.83 3,878,968 +1.69(+1.05%)
Sep 16, 2022 159.56 160.34 158.50 160.15 12,524,498 +1.04(+0.66%)
Sep 15, 2022 161.64 161.67 158.58 159.10 5,693,512 -2.69(-1.66%)
Sep 14, 2022 161.25 162.28 160.72 161.79 5,383,526 +1.22(+0.76%)
Sep 13, 2022 165.45 165.56 160.13 160.57 7,221,262 -6.22(-3.73%)
Sep 12, 2022 166.14 167.31 165.69 166.79 6,206,927 +0.65(+0.39%)
Sep 09, 2022 165.59 167.42 164.65 166.14 3,818,202 +0.53(+0.32%)
Sep 08, 2022 165.72 166.34 163.59 165.61 4,053,793 -0.56(-0.34%)
Sep 07, 2022 163.65 166.67 162.99 166.17 6,333,386 +3.59(+2.21%)
Sep 06, 2022 163.99 165.54 162.21 162.58 5,108,877 -1.10(-0.67%)
Sep 02, 2022 166.62 167.82 162.95 163.69 6,056,502 -2.10(-1.27%)
Sep 01, 2022 163.94 165.91 163.28 165.79 5,052,796 +1.66(+1.01%)
Aug 31, 2022 165.59 166.17 164.06 164.13 5,876,514 -0.69(-0.42%)
Aug 30, 2022 166.10 166.43 164.18 164.81 4,226,146 -1.43(-0.86%)
Aug 29, 2022 166.30 167.00 165.02 166.24 4,392,127 -0.52(-0.31%)
Aug 26, 2022 171.45 171.47 166.41 166.77 5,506,933 -4.03(-2.36%)
Aug 25, 2022 170.57 170.87 169.00 170.80 3,570,562 +0.01(+0.01%)
Aug 24, 2022 169.94 171.01 169.69 170.79 3,506,094 +0.85(+0.50%)
Aug 23, 2022 169.41 170.41 168.91 169.94 2,703,716 -0.08(-0.05%)
Aug 22, 2022 171.62 171.94 169.60 170.01 3,552,561 -1.64(-0.95%)
Aug 19, 2022 171.26 172.45 170.84 171.65 3,887,748 -0.22(-0.13%)
Aug 18, 2022 172.27 172.38 171.43 171.87 3,160,003 +0.17(+0.10%)
Aug 17, 2022 171.59 172.51 171.22 171.70 2,798,583 -0.09(-0.06%)
Aug 16, 2022 171.28 172.16 170.20 171.80 3,564,211 +0.99(+0.58%)
Aug 15, 2022 169.37 170.88 168.44 170.81 3,194,166 +1.86(+1.10%)
Aug 12, 2022 167.61 169.00 167.09 168.95 3,942,782 +2.18(+1.31%)
Aug 11, 2022 168.02 168.75 166.41 166.77 2,880,040 -0.86(-0.51%)
Aug 10, 2022 167.50 168.09 166.46 167.62 4,240,906 +1.37(+0.83%)
Aug 09, 2022 166.53 166.95 165.74 166.25 3,389,023 +0.62(+0.37%)
Aug 08, 2022 167.48 167.65 165.13 165.63 2,987,537 -0.67(-0.40%)
Aug 05, 2022 166.15 166.44 164.25 166.30 3,459,131 -1.26(-0.75%)
Aug 04, 2022 168.08 168.38 166.32 167.56 4,012,260 -0.91(-0.54%)
Aug 03, 2022 166.80 168.69 166.00 168.47 4,618,648 +1.28(+0.76%)
Aug 02, 2022 168.58 168.77 166.94 167.19 4,271,316 -1.39(-0.83%)
Aug 01, 2022 166.30 169.29 166.30 168.59 4,234,828 +1.90(+1.14%)
Jul 29, 2022 165.45 167.19 165.19 166.69 4,425,498 +0.12(+0.07%)
Jul 28, 2022 163.75 166.84 163.10 166.57 3,289,517 +3.10(+1.89%)
Jul 27, 2022 162.43 163.82 161.07 163.48 4,704,718 -0.23(-0.14%)
Jul 26, 2022 162.51 163.86 161.24 163.71 3,917,250 +1.89(+1.17%)
Jul 25, 2022 162.26 162.78 161.05 161.82 3,520,738 +0.23(+0.14%)
Jul 22, 2022 161.15 162.51 160.53 161.59 3,944,393 +1.05(+0.65%)
Jul 21, 2022 160.05 161.40 159.64 160.54 3,241,468 +0.24(+0.15%)
Jul 20, 2022 162.01 162.51 159.54 160.31 3,632,092 -1.71(-1.06%)
Jul 19, 2022 162.20 162.68 160.66 162.02 4,405,952 +1.71(+1.07%)
Jul 18, 2022 163.06 163.15 159.92 160.31 3,652,132 -2.72(-1.67%)
Jul 15, 2022 163.24 164.75 161.98 163.03 4,890,467 +0.13(+0.08%)
Jul 14, 2022 160.34 163.07 159.77 162.90 4,773,783 +0.84(+0.52%)
Jul 13, 2022 160.57 163.34 160.04 162.06 4,757,591 +0.56(+0.35%)
Jul 12, 2022 164.82 165.13 160.89 161.50 5,459,369 -0.91(-0.56%)
Jul 11, 2022 163.31 164.63 161.98 162.41 5,170,498 -1.34(-0.82%)
Jul 08, 2022 162.51 164.54 162.49 163.75 3,655,829 +1.45(+0.89%)
Jul 07, 2022 161.51 162.96 161.37 162.31 5,405,615 -0.32(-0.20%)
Jul 06, 2022 161.96 163.82 161.73 162.63 4,418,071 +1.61(+1.00%)
Jul 05, 2022 160.66 161.38 157.51 161.02 5,220,379 -0.36(-0.22%)
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.