$146.07 Last:
0.12% Change Percent:
$147.95 Open:
$146.07 Previous Close:
$147.95 High:
$144.67 Low:
1,581,377 Volume:
01/27/2023 03:43:21 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-27 | 147.95 | 146.07 | 147.95 | 144.67 | 1,581,377 |
2023-01-26 | 146.68 | 148.13 | 148.48 | 144.52 | 1,608,118 |
2023-01-25 | 145.11 | 145.47 | 146.67 | 144.17 | 1,669,738 |
2023-01-24 | 144.65 | 145.31 | 146.5 | 144.5 | 1,658,160 |
2023-01-23 | 147.8 | 144.78 | 147.86 | 144.77 | 2,038,182 |
2023-01-20 | 144.84 | 148.12 | 148.34 | 142.52 | 2,159,868 |
2023-01-19 | 144.65 | 145.24 | 147.545 | 144.1003 | 2,135,821 |
2023-01-18 | 151 | 145.25 | 151.35 | 144.85 | 2,382,277 |
2023-01-17 | 150.93 | 150.31 | 151.5 | 149.148 | 2,245,621 |
2023-01-16 | 149.9 | 150.86 | 151.7509 | 149.23 | 1,513,870 |
2023-01-13 | 149.9 | 150.86 | 151.7509 | 149.23 | 1,513,858 |
2023-01-12 | 148.31 | 151.25 | 152.01 | 147.1 | 2,337,168 |
2023-01-11 | 148.91 | 151.59 | 151.885 | 148.58 | 2,499,883 |
2023-01-10 | 145 | 147.1 | 147.18 | 144.28 | 1,555,442 |
2023-01-09 | 146.31 | 145.38 | 146.96 | 145.34 | 2,208,592 |
2023-01-06 | 141.76 | 145.71 | 146.42 | 140.525 | 1,923,764 |
2023-01-05 | 141.8 | 140.75 | 143 | 140.13 | 2,230,452 |
2023-01-04 | 139.3 | 143.35 | 144.445 | 138.99 | 2,150,227 |
2023-01-03 | 136.91 | 138.31 | 138.68 | 135.63 | 1,994,737 |
2023-01-02 | 137.65 | 135.64 | 137.98 | 133.895 | 1,401,551 |