Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 73.53 74.34 73.13 73.60 8,594,492 -0.17(-0.23%)
Feb 27, 2023 74.32 74.56 73.46 73.77 8,577,245 +0.22(+0.30%)
Feb 24, 2023 73.50 74.03 72.98 73.55 12,339,113 -1.64(-2.18%)
Feb 23, 2023 75.89 76.28 73.63 75.19 9,270,873 -0.29(-0.38%)
Feb 22, 2023 75.36 76.28 74.89 75.48 9,511,716 +0.24(+0.32%)
Feb 21, 2023 73.71 75.57 73.68 75.24 14,528,344 +0.58(+0.78%)
Feb 17, 2023 76.20 76.33 73.59 74.66 15,855,755 -2.07(-2.70%)
Feb 16, 2023 76.87 78.72 76.54 76.73 11,436,198 -1.18(-1.51%)
Feb 15, 2023 76.53 78.79 76.05 77.91 14,494,633 +0.65(+0.84%)
Feb 14, 2023 79.00 79.37 76.30 77.26 18,782,500 -2.19(-2.76%)
Feb 13, 2023 80.65 80.71 78.44 79.45 15,878,503 -1.35(-1.67%)
Feb 10, 2023 79.37 82.85 78.60 80.80 37,521,444 +2.38(+3.03%)
Feb 09, 2023 81.73 81.80 78.09 78.42 24,989,904 -1.30(-1.63%)
Feb 08, 2023 82.35 82.61 79.62 79.72 13,538,955 -3.51(-4.22%)
Feb 07, 2023 82.06 83.67 80.82 83.23 13,511,128 +0.90(+1.09%)
Feb 06, 2023 83.33 83.80 82.14 82.33 14,164,739 -3.19(-3.73%)
Feb 03, 2023 85.39 87.84 85.20 85.52 14,786,896 -1.44(-1.66%)
Feb 02, 2023 86.72 88.62 84.65 86.96 16,899,848 +4.05(+4.88%)
Feb 01, 2023 81.34 83.60 79.58 82.91 13,185,269 +1.42(+1.74%)
Jan 31, 2023 79.70 82.47 79.61 81.49 15,723,943 +1.85(+2.32%)
Jan 30, 2023 80.87 81.36 79.53 79.64 10,309,793 -2.19(-2.68%)
Jan 27, 2023 80.56 82.53 80.32 81.83 10,889,155 +1.02(+1.26%)
Jan 26, 2023 80.08 80.90 78.56 80.81 10,555,911 +1.71(+2.16%)
Jan 25, 2023 78.56 79.55 77.30 79.10 9,452,170 -0.48(-0.60%)
Jan 24, 2023 79.38 80.39 78.11 79.58 9,456,735 +0.08(+0.10%)
Jan 23, 2023 77.83 79.72 76.66 79.50 17,403,672 +0.41(+0.52%)
Jan 20, 2023 77.01 79.10 75.90 79.09 12,193,202 +2.34(+3.05%)
Jan 19, 2023 76.26 77.42 75.96 76.75 10,020,901 -0.56(-0.72%)
Jan 18, 2023 79.80 80.75 77.12 77.31 13,593,208 -2.87(-3.58%)
Jan 17, 2023 80.14 80.67 78.88 80.18 11,257,100 +0.70(+0.88%)
Jan 13, 2023 78.53 79.81 78.03 79.48 8,624,766 -0.30(-0.38%)
Jan 12, 2023 79.01 80.30 77.10 79.78 9,403,900 +1.24(+1.58%)
Jan 11, 2023 78.67 79.19 77.82 78.54 10,635,502 +0.62(+0.80%)
Jan 10, 2023 76.90 78.02 76.50 77.92 10,433,559 +0.84(+1.09%)
Jan 09, 2023 77.00 78.77 76.53 77.08 12,962,073 +0.60(+0.78%)
Jan 06, 2023 76.77 77.06 73.95 76.48 14,167,921 +0.21(+0.28%)
Jan 05, 2023 77.30 77.32 75.65 76.27 11,108,291 -1.42(-1.83%)
Jan 04, 2023 76.11 78.48 75.43 77.69 19,137,004 +3.11(+4.17%)
Jan 03, 2023 73.69 75.26 73.38 74.58 27,964,516 +3.36(+4.72%)
Dec 30, 2022 69.48 71.26 69.06 71.22 10,175,684 +0.66(+0.94%)
Dec 29, 2022 68.39 70.74 68.22 70.56 13,137,732 +3.01(+4.46%)
Dec 28, 2022 68.12 69.47 67.29 67.55 8,891,533 -0.78(-1.14%)
Dec 27, 2022 68.96 69.24 67.68 68.33 10,562,704 -0.70(-1.01%)
Dec 23, 2022 68.05 69.25 67.71 69.03 9,990,408 +0.46(+0.67%)
Dec 22, 2022 68.54 68.82 66.39 68.57 16,481,602 -0.64(-0.92%)
Dec 21, 2022 68.81 70.19 68.07 69.21 13,849,934 +0.45(+0.65%)
Dec 20, 2022 68.39 70.13 68.13 68.76 9,446,855 -0.19(-0.28%)
Dec 19, 2022 69.06 69.60 67.75 68.95 15,319,566 -0.31(-0.45%)
Dec 16, 2022 69.40 70.86 68.45 69.26 25,735,656 -0.51(-0.73%)
Dec 15, 2022 71.29 71.66 69.44 69.77 17,628,176 -2.86(-3.94%)
Dec 14, 2022 73.70 74.33 71.59 72.63 18,284,308 -1.07(-1.45%)
Dec 13, 2022 77.04 77.81 73.10 73.70 20,066,840 -0.10(-0.14%)
Dec 12, 2022 73.14 74.06 72.80 73.80 13,644,751 +0.23(+0.31%)
Dec 09, 2022 73.95 74.59 73.34 73.57 11,782,146 -0.65(-0.88%)
Dec 08, 2022 75.09 75.86 73.79 74.22 13,143,293 -0.20(-0.27%)
Dec 07, 2022 71.68 75.34 71.01 74.42 24,678,176 +2.19(+3.03%)
Dec 06, 2022 73.38 73.84 71.35 72.23 14,684,202 -1.39(-1.89%)
Dec 05, 2022 74.01 75.49 72.83 73.62 18,307,598 -1.04(-1.39%)
Dec 02, 2022 76.82 77.06 74.52 74.66 24,238,536 -3.87(-4.93%)
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.