Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 144.96 145.55 142.85 143.00 63,948,060 -2.93(-2.01%)
Jan 27, 2023 143.15 147.23 143.08 145.93 70,557,056 +1.97(+1.37%)
Jan 26, 2023 143.17 144.25 141.90 143.96 54,004,688 +2.10(+1.48%)
Jan 25, 2023 140.89 142.43 138.81 141.86 65,678,784 -0.67(-0.47%)
Jan 24, 2023 140.30 143.16 140.30 142.53 66,086,792 +1.42(+1.01%)
Jan 23, 2023 138.12 143.31 137.90 141.11 81,924,608 +3.24(+2.35%)
Jan 20, 2023 135.28 138.02 134.22 137.87 80,224,008 +2.60(+1.92%)
Jan 19, 2023 134.08 136.25 133.77 135.27 58,219,080 +0.06(+0.04%)
Jan 18, 2023 136.82 138.61 135.03 135.21 69,587,328 -0.73(-0.54%)
Jan 17, 2023 134.83 137.29 134.13 135.94 63,533,676 +1.18(+0.88%)
Jan 13, 2023 132.03 134.92 131.66 134.76 57,810,312 +1.35(+1.01%)
Jan 12, 2023 133.88 134.26 131.44 133.41 71,326,584 -0.08(-0.06%)
Jan 11, 2023 131.25 133.51 130.46 133.49 69,397,336 +2.76(+2.11%)
Jan 10, 2023 130.26 131.26 128.12 130.73 63,805,292 +0.58(+0.45%)
Jan 09, 2023 130.46 133.41 129.89 130.15 70,732,096 +0.53(+0.41%)
Jan 06, 2023 126.01 130.29 124.89 129.62 87,756,752 +4.60(+3.68%)
Jan 05, 2023 127.13 127.77 124.76 125.02 81,070,000 -1.34(-1.06%)
Jan 04, 2023 126.89 128.66 125.08 126.36 88,913,776 +1.29(+1.03%)
Jan 03, 2023 130.28 130.90 124.17 125.07 111,999,872 -4.84(-3.73%)
Dec 30, 2022 128.41 129.95 127.43 129.91 77,035,728 +0.30(+0.23%)
Dec 29, 2022 127.99 130.48 127.73 129.61 75,627,248 +3.57(+2.83%)
Dec 28, 2022 129.67 131.03 125.87 126.04 85,368,688 -3.99(-3.07%)
Dec 27, 2022 131.38 131.41 128.72 130.03 69,370,024 -1.66(-1.26%)
Dec 23, 2022 130.75 132.25 129.48 131.69 63,896,696 -0.20(-0.15%)
Dec 22, 2022 134.01 134.22 129.97 131.90 78,031,096 -3.21(-2.38%)
Dec 21, 2022 132.64 136.47 132.41 135.11 86,229,712 +3.14(+2.38%)
Dec 20, 2022 131.06 132.91 129.56 131.97 77,728,784 -0.07(-0.05%)
Dec 19, 2022 134.77 134.86 130.99 132.04 79,688,072 -2.13(-1.59%)
Dec 16, 2022 136.34 137.30 133.39 134.17 160,570,256 -1.99(-1.46%)
Dec 15, 2022 140.75 141.44 135.68 136.16 99,349,880 -6.69(-4.69%)
Dec 14, 2022 144.98 146.28 140.80 142.85 82,439,472 -2.25(-1.55%)
Dec 13, 2022 149.12 149.59 143.88 145.10 94,186,080 +0.98(+0.68%)
Dec 12, 2022 142.34 144.13 140.70 144.12 70,596,552 +2.32(+1.64%)
Dec 09, 2022 141.98 145.20 140.54 141.80 76,292,272 -0.49(-0.34%)
Dec 08, 2022 142.00 143.15 140.74 142.29 62,232,532 +1.71(+1.21%)
Dec 07, 2022 141.83 143.01 139.65 140.58 69,854,912 -1.97(-1.38%)
Dec 06, 2022 146.70 146.93 141.56 142.55 64,837,840 -3.71(-2.54%)
Dec 05, 2022 147.40 150.54 145.40 146.26 68,936,216 -1.18(-0.80%)
Dec 02, 2022 145.59 147.63 145.28 147.44 65,771,828 -0.50(-0.34%)
Dec 01, 2022 147.84 148.75 146.24 147.94 71,368,440 +0.28(+0.19%)
Nov 30, 2022 141.04 148.34 140.19 147.66 111,882,416 +6.84(+4.86%)
Nov 29, 2022 143.93 144.44 140.00 140.81 83,885,088 -3.04(-2.11%)
Nov 28, 2022 144.77 146.27 143.02 143.86 69,455,544 -3.88(-2.63%)
Nov 25, 2022 147.93 148.50 146.75 147.74 35,300,304 -2.95(-1.96%)
Nov 23, 2022 149.07 151.45 148.96 150.69 58,449,428 +0.89(+0.59%)
Nov 22, 2022 147.76 150.04 146.55 149.80 51,851,288 +2.16(+1.47%)
Nov 21, 2022 149.78 149.99 147.34 147.64 58,795,808 -3.27(-2.17%)
Nov 18, 2022 151.92 152.31 149.59 150.91 75,019,832 +0.57(+0.38%)
Nov 17, 2022 146.06 151.10 145.78 150.34 80,519,352 +1.93(+1.30%)
Nov 16, 2022 148.75 149.49 146.92 148.41 64,334,844 -1.25(-0.83%)
Nov 15, 2022 151.83 153.20 148.19 149.66 90,025,712 +1.75(+1.19%)
Nov 14, 2022 148.59 149.90 147.06 147.91 73,495,872 -1.42(-0.95%)
Nov 11, 2022 145.45 149.63 144.01 149.32 94,217,408 +2.82(+1.93%)
Nov 10, 2022 140.88 146.50 139.15 146.50 119,000,560 +11.97(+8.90%)
Nov 09, 2022 138.15 138.20 134.25 134.53 74,982,120 -4.62(-3.32%)
Nov 08, 2022 140.06 141.07 137.14 139.15 90,601,176 +0.58(+0.42%)
Nov 07, 2022 136.76 138.79 135.33 138.57 83,450,600 +0.54(+0.39%)
Nov 04, 2022 141.73 142.31 134.04 138.03 141,172,112 -0.27(-0.19%)
Nov 03, 2022 141.47 142.20 138.17 138.30 98,272,232 -6.12(-4.24%)
Nov 02, 2022 148.33 144.40 144.42 93,928,320 -5.60(-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.