Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 144.38 145.50 143.94 143.98 1,553,013 -0.58(-0.40%)
Feb 27, 2023 145.41 146.30 143.92 144.56 1,013,391 +0.45(+0.31%)
Feb 24, 2023 143.03 144.36 142.53 144.11 955,191 -0.60(-0.41%)
Feb 23, 2023 144.09 145.46 142.38 144.70 1,531,207 +1.47(+1.03%)
Feb 22, 2023 143.56 144.23 142.30 143.23 1,131,678 -0.17(-0.12%)
Feb 21, 2023 143.90 145.02 143.23 143.40 1,208,279 -2.25(-1.54%)
Feb 17, 2023 146.87 146.91 144.50 145.65 1,344,227 -1.93(-1.31%)
Feb 16, 2023 149.58 150.13 147.44 147.58 1,505,025 -4.46(-2.93%)
Feb 15, 2023 150.49 152.17 150.18 152.04 1,481,955 +1.38(+0.92%)
Feb 14, 2023 147.85 151.36 146.71 150.66 1,959,203 +2.36(+1.59%)
Feb 13, 2023 147.23 149.10 146.45 148.30 1,939,668 +1.82(+1.24%)
Feb 10, 2023 149.79 151.10 144.89 146.48 2,654,174 -3.61(-2.41%)
Feb 09, 2023 149.04 152.14 148.50 150.09 3,041,420 +3.50(+2.39%)
Feb 08, 2023 146.35 147.98 145.75 146.59 1,860,342 -0.91(-0.61%)
Feb 07, 2023 144.82 148.17 144.33 147.49 1,537,491 +1.95(+1.34%)
Feb 06, 2023 144.84 146.81 144.84 145.54 1,908,827 -0.59(-0.40%)
Feb 03, 2023 144.32 146.98 144.32 146.13 1,254,301 -0.27(-0.18%)
Feb 02, 2023 147.78 148.00 145.41 146.40 1,491,223 -0.29(-0.20%)
Feb 01, 2023 143.85 147.54 143.46 146.69 1,774,379 +2.28(+1.58%)
Jan 31, 2023 142.24 144.51 141.74 144.41 1,593,290 +2.16(+1.52%)
Jan 30, 2023 142.51 143.26 141.70 142.25 1,624,242 -1.78(-1.24%)
Jan 27, 2023 143.38 145.03 143.20 144.03 1,116,934 +0.65(+0.45%)
Jan 26, 2023 142.44 143.59 141.74 143.38 1,081,496 +1.78(+1.26%)
Jan 25, 2023 138.00 141.67 137.36 141.60 1,224,577 +2.02(+1.45%)
Jan 24, 2023 139.34 140.11 138.15 139.58 1,194,259 +0.24(+0.17%)
Jan 23, 2023 138.21 139.68 137.46 139.34 1,605,090 +1.27(+0.92%)
Jan 20, 2023 134.87 138.34 134.06 138.07 1,595,752 +3.64(+2.71%)
Jan 19, 2023 132.54 135.28 132.52 134.42 1,285,606 +0.53(+0.39%)
Jan 18, 2023 136.96 137.57 133.78 133.90 1,297,996 -1.65(-1.22%)
Jan 17, 2023 136.03 137.43 135.29 135.55 1,541,184 -0.69(-0.50%)
Jan 13, 2023 133.84 136.24 133.56 136.23 1,609,203 +1.87(+1.39%)
Jan 12, 2023 133.59 135.39 132.60 134.36 2,502,680 +0.56(+0.42%)
Jan 11, 2023 129.96 134.42 129.43 133.81 1,901,238 +4.96(+3.85%)
Jan 10, 2023 128.28 129.03 127.15 128.85 988,250 +0.38(+0.29%)
Jan 09, 2023 128.28 130.24 128.26 128.47 2,015,411 -1.16(-0.90%)
Jan 06, 2023 127.25 130.02 126.69 129.63 2,348,441 +3.39(+2.69%)
Jan 05, 2023 126.53 127.72 125.64 126.24 1,261,333 -0.99(-0.78%)
Jan 04, 2023 125.87 127.89 125.55 127.24 1,893,007 +2.80(+2.25%)
Jan 03, 2023 127.17 127.88 123.91 124.44 1,619,529 -1.32(-1.05%)
Dec 30, 2022 124.45 125.90 124.26 125.76 1,084,584 +0.32(+0.25%)
Dec 29, 2022 123.90 126.10 123.90 125.44 1,257,841 +2.01(+1.63%)
Dec 28, 2022 125.16 125.66 123.16 123.44 1,161,049 -1.71(-1.37%)
Dec 27, 2022 125.90 126.79 125.08 125.15 1,047,523 -0.69(-0.55%)
Dec 23, 2022 124.94 126.49 124.45 125.83 1,010,006 +0.49(+0.39%)
Dec 22, 2022 125.72 126.53 123.80 125.35 1,726,933 -1.30(-1.03%)
Dec 21, 2022 129.46 130.02 125.50 126.65 3,118,268 -2.23(-1.73%)
Dec 20, 2022 129.29 130.12 127.90 128.88 1,620,672 -0.41(-0.32%)
Dec 19, 2022 130.45 130.97 128.06 129.29 1,778,641 -1.09(-0.83%)
Dec 16, 2022 131.54 132.09 129.78 130.37 2,970,880 -2.25(-1.70%)
Dec 15, 2022 133.96 134.20 131.15 132.62 1,689,921 -2.79(-2.06%)
Dec 14, 2022 136.45 137.39 133.79 135.41 2,042,179 -2.05(-1.49%)
Dec 13, 2022 140.03 141.77 136.54 137.46 2,079,899 -0.64(-0.46%)
Dec 12, 2022 136.81 138.43 135.72 138.09 1,405,208 +1.31(+0.96%)
Dec 09, 2022 136.18 137.48 135.96 136.78 1,426,352 +0.27(+0.20%)
Dec 08, 2022 134.67 136.84 134.67 136.51 1,475,758 +2.83(+2.11%)
Dec 07, 2022 135.46 136.06 133.21 133.69 2,203,053 -3.23(-2.36%)
Dec 06, 2022 138.44 139.23 135.42 136.92 1,222,326 -1.56(-1.13%)
Dec 05, 2022 140.15 140.84 138.31 138.48 1,272,168 -2.27(-1.61%)
Dec 02, 2022 139.64 141.10 139.54 140.75 1,015,348 -0.88(-0.62%)
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.