Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2023 70.00 0 -20.76(-22.87%)
Mar 09, 2023 95.90 100.30 90.33 90.76 8,533,703 -12.59(-12.18%)
Mar 08, 2023 104.65 105.47 101.83 103.35 2,162,132 -1.54(-1.47%)
Mar 07, 2023 109.83 111.24 104.76 104.89 1,641,730 -6.00(-5.41%)
Mar 06, 2023 111.65 114.53 110.68 110.89 1,593,715 -2.81(-2.47%)
Mar 03, 2023 110.50 114.35 109.38 113.70 1,491,052 +4.14(+3.78%)
Mar 02, 2023 106.48 109.62 104.63 109.56 2,579,495 -3.05(-2.71%)
Mar 01, 2023 113.89 114.56 110.96 112.61 876,073 -2.44(-2.12%)
Feb 28, 2023 113.90 116.75 112.00 115.05 975,990 +1.24(+1.09%)
Feb 27, 2023 117.04 117.10 113.31 113.81 656,394 -0.40(-0.35%)
Feb 24, 2023 113.57 115.25 112.79 114.21 686,984 -2.07(-1.78%)
Feb 23, 2023 119.00 119.27 113.39 116.28 710,747 -0.70(-0.60%)
Feb 22, 2023 117.21 119.32 114.97 116.98 799,375 +0.20(+0.17%)
Feb 21, 2023 123.03 123.24 116.36 116.78 897,041 -7.53(-6.06%)
Feb 17, 2023 125.97 126.59 122.53 124.31 797,204 -2.71(-2.13%)
Feb 16, 2023 131.15 132.66 127.01 127.02 930,481 -7.76(-5.76%)
Feb 15, 2023 129.23 134.85 127.90 134.78 817,338 +4.63(+3.56%)
Feb 14, 2023 130.12 133.80 127.40 130.15 615,477 -0.52(-0.40%)
Feb 13, 2023 128.40 131.45 127.03 130.67 701,261 +0.74(+0.57%)
Feb 10, 2023 131.59 133.76 128.48 129.93 1,062,654 -4.32(-3.22%)
Feb 09, 2023 137.57 137.88 132.82 134.25 1,321,655 -1.55(-1.14%)
Feb 08, 2023 137.02 139.14 135.04 135.80 990,530 -2.94(-2.12%)
Feb 07, 2023 133.78 139.22 132.18 138.74 1,284,486 +3.89(+2.88%)
Feb 06, 2023 136.40 137.86 133.94 134.85 1,062,454 -4.08(-2.94%)
Feb 03, 2023 135.71 142.99 134.30 138.93 1,327,573 -4.24(-2.96%)
Feb 02, 2023 139.75 149.72 139.65 143.17 2,136,771 +7.67(+5.66%)
Feb 01, 2023 128.17 138.01 126.43 135.50 1,904,370 +6.55(+5.08%)
Jan 31, 2023 122.84 128.96 122.73 128.95 1,218,267 +6.51(+5.32%)
Jan 30, 2023 125.33 126.35 122.24 122.44 994,463 -4.95(-3.89%)
Jan 27, 2023 124.99 127.60 124.06 127.39 1,253,972 +1.93(+1.54%)
Jan 26, 2023 127.44 127.53 123.58 125.46 948,271 +0.21(+0.17%)
Jan 25, 2023 124.25 125.72 119.25 125.25 2,039,774 -1.47(-1.16%)
Jan 24, 2023 127.78 128.40 124.62 126.72 829,837 -1.67(-1.30%)
Jan 23, 2023 129.46 130.32 126.63 128.39 1,859,580 +1.31(+1.03%)
Jan 20, 2023 120.22 127.97 119.39 127.08 1,697,154 +8.83(+7.47%)
Jan 19, 2023 116.21 119.08 113.58 118.25 1,264,627 +0.55(+0.46%)
Jan 18, 2023 118.49 127.20 117.00 117.70 1,981,046 -2.81(-2.33%)
Jan 17, 2023 125.35 131.12 116.87 120.51 3,019,487 +2.80(+2.37%)
Jan 13, 2023 112.86 118.39 111.42 117.71 1,492,426 +1.32(+1.14%)
Jan 12, 2023 117.72 118.34 113.37 116.39 1,077,414 -0.68(-0.58%)
Jan 11, 2023 114.36 117.23 112.64 117.07 1,080,924 +3.19(+2.80%)
Jan 10, 2023 113.03 115.68 109.62 113.87 1,544,784 -1.27(-1.10%)
Jan 09, 2023 114.67 118.52 113.84 115.15 1,212,868 -0.51(-0.44%)
Jan 06, 2023 108.88 116.28 106.22 115.65 1,656,464 +5.43(+4.93%)
Jan 05, 2023 109.71 115.01 108.83 110.22 2,041,333 -7.06(-6.02%)
Jan 04, 2023 115.16 118.79 113.62 117.28 1,074,768 +4.74(+4.22%)
Jan 03, 2023 116.49 117.55 111.93 112.54 1,126,459 -2.04(-1.78%)
Dec 30, 2022 113.35 115.25 112.71 114.58 905,126 -0.89(-0.78%)
Dec 29, 2022 111.78 116.70 111.64 115.47 1,075,348 +4.41(+3.97%)
Dec 28, 2022 113.35 113.96 109.45 111.07 916,320 -2.28(-2.01%)
Dec 27, 2022 114.15 114.76 112.36 113.35 587,455 -1.01(-0.89%)
Dec 23, 2022 114.87 115.11 112.36 114.36 359,177 -0.61(-0.53%)
Dec 22, 2022 113.10 115.08 110.40 114.97 830,190 +0.37(+0.32%)
Dec 21, 2022 114.92 116.35 112.84 114.60 809,070 +1.31(+1.16%)
Dec 20, 2022 113.58 115.56 112.74 113.29 601,579 -0.08(-0.07%)
Dec 19, 2022 113.46 114.37 111.62 113.37 825,527 +0.13(+0.11%)
Dec 16, 2022 114.15 116.36 112.62 113.24 2,793,156 -1.53(-1.33%)
Dec 15, 2022 113.44 116.50 113.13 114.77 1,002,310 -1.23(-1.06%)
Dec 14, 2022 118.90 121.54 114.15 116.00 1,296,449 -3.33(-2.79%)
Dec 13, 2022 125.81 127.68 118.35 119.33 1,491,925 -2.72(-2.22%)
Dec 12, 2022 118.62 122.64 115.81 122.05 1,210,372 +4.15(+3.52%)
Dec 09, 2022 117.66 120.33 116.58 117.90 884,545 -0.74(-0.62%)
Dec 08, 2022 117.28 120.05 115.20 118.64 1,418,939 +2.30(+1.97%)
Dec 07, 2022 114.33 118.21 112.82 116.34 2,062,031 -1.86(-1.57%)
Dec 06, 2022 125.00 125.09 117.84 118.20 2,434,173 -6.98(-5.58%)
Dec 05, 2022 133.25 134.13 123.69 125.18 1,407,404 -10.06(-7.44%)
Dec 02, 2022 135.12 136.59 134.16 135.24 615,587 -2.03(-1.48%)
Dec 01, 2022 139.12 140.95 136.30 137.27 818,006 -1.45(-1.05%)
Nov 30, 2022 134.94 139.07 131.08 138.72 1,150,880 +3.90(+2.89%)
Nov 29, 2022 134.48 136.88 133.44 134.83 796,708 +1.30(+0.98%)
Nov 28, 2022 137.05 140.07 132.73 133.52 1,060,761 -5.94(-4.26%)
Nov 25, 2022 138.23 139.81 137.76 139.46 293,263 +0.73(+0.52%)
Nov 23, 2022 135.56 139.62 134.58 138.74 761,447 +3.30(+2.44%)
Nov 22, 2022 132.26 135.58 130.70 135.43 1,125,116 +4.17(+3.17%)
Nov 21, 2022 130.89 132.21 129.56 131.27 931,800 -0.03(-0.02%)
Nov 18, 2022 134.55 135.12 129.62 131.30 1,264,939 +0.02(+0.02%)
Nov 17, 2022 134.36 134.75 129.39 131.28 1,023,472 -5.97(-4.35%)
Nov 16, 2022 144.09 144.97 136.34 137.24 1,183,826 -9.88(-6.71%)
Nov 15, 2022 142.78 156.53 142.52 147.12 1,951,190 +9.12(+6.61%)
Nov 14, 2022 142.73 144.22 137.92 138.00 1,247,947 -5.18(-3.62%)
Nov 11, 2022 136.74 144.66 136.24 143.18 1,587,507 +3.02(+2.16%)
Nov 10, 2022 138.54 143.98 137.20 140.16 2,660,638 +8.87(+6.76%)
Nov 09, 2022 137.23 137.30 129.28 131.29 1,844,055 -10.06(-7.12%)
Nov 08, 2022 146.71 148.69 136.12 141.35 2,382,955 -6.21(-4.21%)
Nov 07, 2022 148.07 149.27 144.85 147.56 511,506 -0.20(-0.13%)
Nov 04, 2022 147.89 148.82 144.34 147.75 584,801 +4.38(+3.05%)
Nov 03, 2022 143.52 144.51 140.64 143.38 701,369 -2.47(-1.69%)
Nov 02, 2022 158.68 145.75 145.84 1,143,693 -13.28(-8.34%)
Nov 01, 2022 159.86 162.02 158.86 159.12 898,849 +1.47(+0.93%)
Oct 31, 2022 157.14 160.48 155.27 157.65 952,709 -0.17(-0.11%)
Oct 28, 2022 150.85 157.88 150.60 157.82 762,312 +7.25(+4.82%)
Oct 27, 2022 157.45 157.99 150.17 150.57 569,830 -3.83(-2.48%)
Oct 26, 2022 151.27 157.19 150.54 154.40 799,128 +3.24(+2.14%)
Oct 25, 2022 145.85 151.34 145.24 151.16 857,362 +4.32(+2.94%)
Oct 24, 2022 142.19 147.10 140.49 146.84 1,217,540 +5.83(+4.13%)
Oct 21, 2022 141.24 142.62 133.87 141.01 1,367,194 -0.35(-0.25%)
Oct 20, 2022 150.52 152.61 141.10 141.36 1,186,069 -9.54(-6.32%)
Oct 19, 2022 152.39 154.45 149.37 150.90 1,788,851 -4.96(-3.18%)
Oct 18, 2022 142.19 157.83 139.83 155.85 2,335,432 +4.19(+2.76%)
Oct 17, 2022 150.42 154.62 149.20 151.66 1,609,602 +7.99(+5.56%)
Oct 14, 2022 155.53 156.54 143.37 143.68 1,256,125 -8.71(-5.72%)
Oct 13, 2022 142.95 154.36 140.01 152.39 719,484 +5.29(+3.60%)
Oct 12, 2022 147.00 149.42 144.67 147.09 522,326 -0.23(-0.15%)
Oct 11, 2022 150.61 151.91 146.30 147.32 899,690 -3.73(-2.47%)
Oct 10, 2022 153.32 154.34 149.64 151.05 705,950 -0.54(-0.36%)
Oct 07, 2022 153.51 153.63 149.98 151.59 471,585 -4.56(-2.92%)
Oct 06, 2022 157.32 160.23 155.85 156.15 419,917 -3.14(-1.97%)
Oct 05, 2022 157.84 159.95 155.07 159.29 419,294 -3.30(-2.03%)
Oct 04, 2022 159.04 163.69 159.04 162.59 918,170 +7.05(+4.53%)
Oct 03, 2022 151.82 155.75 149.66 155.55 651,150 +5.93(+3.96%)
Sep 30, 2022 150.70 152.56 148.31 149.62 819,382 -1.86(-1.23%)
Sep 29, 2022 150.48 153.33 147.85 151.48 790,899 -2.09(-1.36%)
Sep 28, 2022 150.46 155.04 148.67 153.57 506,921 +4.81(+3.23%)
Sep 27, 2022 151.60 152.88 144.67 148.77 982,163 -0.85(-0.57%)
Sep 26, 2022 153.59 157.18 149.47 149.62 890,713 -5.09(-3.29%)
Sep 23, 2022 155.94 156.61 151.11 154.71 644,357 -3.84(-2.42%)
Sep 22, 2022 167.87 168.29 158.44 158.55 775,866 -8.48(-5.08%)
Sep 21, 2022 169.06 173.53 166.72 167.03 685,915 -0.50(-0.30%)
Sep 20, 2022 168.43 169.88 165.11 167.54 564,397 -3.04(-1.78%)
Sep 19, 2022 167.62 172.89 167.34 170.58 482,817 +0.24(+0.14%)
Sep 16, 2022 174.10 174.10 168.37 170.34 1,232,118 -6.83(-3.85%)
Sep 15, 2022 175.56 183.19 174.88 177.17 493,365 +1.52(+0.86%)
Sep 14, 2022 176.52 177.06 172.55 175.65 622,055 -0.57(-0.33%)
Sep 13, 2022 178.28 180.00 175.80 176.23 735,033 -9.87(-5.30%)
Sep 12, 2022 182.94 187.33 181.71 186.09 499,182 +4.01(+2.20%)
Sep 09, 2022 183.14 185.14 181.82 182.08 524,486 +2.66(+1.48%)
Sep 08, 2022 170.70 180.34 170.07 179.43 807,742 +5.65(+3.25%)
Sep 07, 2022 165.60 173.99 165.39 173.78 918,999 +6.95(+4.16%)
Sep 06, 2022 171.68 171.68 164.60 166.83 1,153,715 -2.88(-1.70%)
Sep 02, 2022 173.58 173.90 168.42 169.72 559,808 -0.48(-0.28%)
Sep 01, 2022 170.75 170.75 166.91 170.19 597,990 -2.58(-1.49%)
Aug 31, 2022 175.82 177.52 172.35 172.77 567,669 -2.19(-1.25%)
Aug 30, 2022 178.30 178.99 172.81 174.96 516,424 -1.46(-0.83%)
Aug 29, 2022 179.18 180.27 175.32 176.41 635,009 -3.07(-1.71%)
Aug 26, 2022 191.41 191.90 179.47 179.49 1,590,684 -9.62(-5.09%)
Aug 25, 2022 186.21 190.25 185.27 189.11 787,129 +3.94(+2.13%)
Aug 24, 2022 184.04 187.83 183.96 185.16 431,737 +0.78(+0.42%)
Aug 23, 2022 183.60 187.19 183.60 184.38 429,020 +0.70(+0.38%)
Aug 22, 2022 186.02 186.02 181.65 183.68 663,220 -4.55(-2.42%)
Aug 19, 2022 195.10 195.53 186.99 188.22 911,061 -11.58(-5.80%)
Aug 18, 2022 198.47 200.54 197.51 199.81 656,780 -0.11(-0.05%)
Aug 17, 2022 201.77 202.98 198.42 199.92 442,635 -5.31(-2.59%)
Aug 16, 2022 202.38 206.58 199.00 205.23 410,616 +2.36(+1.16%)
Aug 15, 2022 201.69 203.86 200.45 202.87 886,441 -1.66(-0.81%)
Aug 12, 2022 202.81 204.69 199.41 204.53 325,569 +4.31(+2.15%)
Aug 11, 2022 198.17 202.89 196.68 200.22 554,052 +4.88(+2.50%)
Aug 10, 2022 190.84 199.19 189.19 195.34 621,728 +10.05(+5.42%)
Aug 09, 2022 186.71 186.72 183.55 185.29 449,502 -1.75(-0.94%)
Aug 08, 2022 185.86 190.88 185.86 187.05 417,222 +1.48(+0.80%)
Aug 05, 2022 182.84 189.46 182.60 185.57 405,743 +0.92(+0.50%)
Aug 04, 2022 185.96 186.28 183.05 184.65 450,036 -2.24(-1.20%)
Aug 03, 2022 184.09 188.00 184.09 186.89 477,990 +3.54(+1.93%)
Aug 02, 2022 181.61 185.23 179.38 183.35 491,555 +1.75(+0.97%)
Aug 01, 2022 182.47 183.54 177.56 181.60 1,017,019 -2.28(-1.24%)
Jul 29, 2022 184.12 186.26 182.58 183.88 553,373 +0.11(+0.06%)
Jul 28, 2022 177.87 183.85 176.09 183.77 859,842 +5.46(+3.06%)
Jul 27, 2022 174.38 179.50 173.59 178.31 1,113,973 +5.45(+3.15%)
Jul 26, 2022 176.70 177.97 172.55 172.85 861,484 -6.35(-3.54%)
Jul 25, 2022 175.82 180.02 173.47 179.21 1,199,677 +5.46(+3.14%)
Jul 22, 2022 179.35 181.66 170.58 173.74 1,058,078 -5.61(-3.13%)
Jul 21, 2022 184.29 186.32 177.29 179.35 1,286,499 -5.99(-3.23%)
Jul 20, 2022 183.95 187.38 181.37 185.34 1,535,296 +0.35(+0.19%)
Jul 19, 2022 176.87 185.61 169.87 184.99 4,580,313 -8.73(-4.51%)
Jul 18, 2022 194.54 200.71 192.13 193.73 1,108,566 +4.49(+2.37%)
Jul 15, 2022 185.46 190.17 181.27 189.23 743,034 +8.13(+4.49%)
Jul 14, 2022 180.88 182.37 176.03 181.10 921,510 -5.44(-2.92%)
Jul 13, 2022 181.74 187.29 178.44 186.54 642,454 -0.04(-0.02%)
Jul 12, 2022 185.66 190.90 183.25 186.58 515,700 +0.68(+0.37%)
Jul 11, 2022 187.84 189.19 184.83 185.90 446,797 -5.20(-2.72%)
Jul 08, 2022 190.16 192.84 186.34 191.10 500,094 +0.16(+0.08%)
Jul 07, 2022 186.45 191.55 186.45 190.94 498,749 +7.33(+3.99%)
Jul 06, 2022 184.97 189.32 180.95 183.61 512,005 -3.52(-1.88%)
Jul 05, 2022 176.17 187.27 174.49 187.13 531,158 +5.25(+2.89%)
Jul 01, 2022 176.67 182.61 175.93 181.87 529,034 +4.85(+2.74%)
Jun 30, 2022 175.38 180.33 168.74 177.02 976,682 -4.73(-2.60%)
Jun 29, 2022 184.99 185.19 180.04 181.75 552,953 -3.51(-1.89%)
Jun 28, 2022 188.97 193.07 184.31 185.26 689,006 -1.69(-0.90%)
Jun 27, 2022 190.70 192.59 184.56 186.95 639,634 -2.84(-1.50%)
Jun 24, 2022 181.82 194.37 181.62 189.79 1,167,515 +8.90(+4.92%)
Jun 23, 2022 176.14 182.43 174.84 180.90 1,243,784 +5.39(+3.07%)
Jun 22, 2022 170.89 177.14 168.74 175.50 1,029,720 +2.09(+1.21%)
Jun 21, 2022 175.19 179.54 173.03 173.41 1,108,887 +3.82(+2.25%)
Jun 17, 2022 166.37 172.15 165.98 169.59 1,703,781 +4.08(+2.47%)
Jun 16, 2022 172.75 172.75 163.34 165.50 1,094,781 -13.20(-7.38%)
Jun 15, 2022 177.55 184.62 176.01 178.70 978,590 +2.81(+1.60%)
Jun 14, 2022 174.84 176.85 171.41 175.89 1,252,570 +3.96(+2.30%)
Jun 13, 2022 186.96 187.72 168.68 171.93 2,133,699 -27.23(-13.67%)
Jun 10, 2022 204.53 209.00 198.13 199.16 1,595,221 -13.14(-6.19%)
Jun 09, 2022 219.92 219.92 211.66 212.30 1,077,216 -8.50(-3.85%)
Jun 08, 2022 219.23 222.66 217.79 220.80 833,624 -2.36(-1.06%)
Jun 07, 2022 216.58 223.35 215.16 223.16 872,786 +2.54(+1.15%)
Jun 06, 2022 218.27 223.82 216.99 220.62 836,497 +5.25(+2.44%)
Jun 03, 2022 213.04 216.88 212.61 215.38 749,355 -2.03(-0.93%)
Jun 02, 2022 207.83 217.97 207.63 217.40 681,953 +8.16(+3.90%)
Jun 01, 2022 213.40 215.66 205.40 209.24 1,250,002 -4.39(-2.05%)
May 31, 2022 208.20 216.14 205.36 213.63 1,339,649 +4.72(+2.26%)
May 27, 2022 201.37 209.19 201.37 208.91 879,176 +7.93(+3.95%)
May 26, 2022 195.29 201.70 193.63 200.98 1,207,869 +5.37(+2.75%)
May 25, 2022 188.38 198.54 188.33 195.60 949,216 +7.05(+3.74%)
May 24, 2022 194.12 194.12 183.48 188.55 724,610 -6.78(-3.47%)
May 23, 2022 192.33 198.24 188.56 195.33 1,053,277 +6.77(+3.59%)
May 20, 2022 191.40 191.73 182.55 188.56 1,004,420 +1.88(+1.01%)
May 19, 2022 185.47 191.16 184.78 186.68 1,454,839 -0.89(-0.47%)
May 18, 2022 192.61 195.01 186.32 187.57 1,691,709 -6.87(-3.53%)
May 17, 2022 191.27 195.74 187.97 194.44 1,272,152 +9.79(+5.30%)
May 16, 2022 198.51 198.51 184.05 184.65 1,758,341 -14.10(-7.09%)
May 13, 2022 197.26 207.69 196.18 198.74 2,099,212 +11.87(+6.35%)
May 12, 2022 187.63 188.00 176.87 186.87 4,179,344 -5.25(-2.74%)
May 11, 2022 213.36 214.45 191.19 192.13 2,437,825 -23.22(-10.78%)
May 10, 2022 221.70 225.01 207.44 215.35 1,185,105 -2.00(-0.92%)
May 09, 2022 228.16 228.16 213.92 217.34 1,570,792 -14.65(-6.31%)
May 06, 2022 242.53 243.34 228.86 231.99 1,046,511 -10.97(-4.52%)
May 05, 2022 253.68 254.72 238.61 242.97 935,914 -17.17(-6.60%)
May 04, 2022 251.25 261.16 245.17 260.14 611,076 +10.12(+4.05%)
May 03, 2022 246.38 252.94 243.89 250.02 556,209 +4.43(+1.80%)
May 02, 2022 242.04 246.17 236.97 245.59 726,248 +6.30(+2.63%)
Apr 29, 2022 248.41 251.32 237.85 239.29 787,145 -9.18(-3.69%)
Apr 28, 2022 248.27 249.75 239.49 248.47 672,597 +4.55(+1.87%)
Apr 27, 2022 244.23 248.78 242.18 243.92 508,231 -0.31(-0.13%)
Apr 26, 2022 254.24 255.62 244.08 244.23 661,661 -13.06(-5.08%)
Apr 25, 2022 253.61 257.78 248.35 257.29 766,562 +1.55(+0.60%)
Apr 22, 2022 263.66 267.91 255.31 255.74 877,412 -6.60(-2.52%)
Apr 21, 2022 285.91 289.75 261.25 262.35 1,238,019 -20.62(-7.29%)
Apr 20, 2022 287.34 292.68 281.14 282.96 936,225 -1.07(-0.38%)
Apr 19, 2022 270.54 285.17 270.10 284.04 1,529,547 +21.28(+8.10%)
Apr 18, 2022 260.54 263.75 257.31 262.76 628,297 +0.69(+0.26%)
Apr 14, 2022 270.95 272.01 261.12 262.07 677,833 -8.18(-3.03%)
Apr 13, 2022 264.75 271.35 263.06 270.25 586,332 +5.44(+2.05%)
Apr 12, 2022 267.99 272.29 262.92 264.81 675,994 -1.45(-0.54%)
Apr 11, 2022 262.14 271.13 259.00 266.26 685,292 +3.63(+1.38%)
Apr 08, 2022 269.25 269.25 261.12 262.63 766,819 -3.42(-1.29%)
Apr 07, 2022 272.63 273.36 258.85 266.05 1,185,780 -6.35(-2.33%)
Apr 06, 2022 275.17 276.57 268.93 272.40 880,872 -6.19(-2.22%)
Apr 05, 2022 283.84 287.98 277.97 278.59 575,661 -6.25(-2.19%)
Apr 04, 2022 284.51 289.49 280.46 284.84 537,616 -0.80(-0.28%)
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.