Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 218.29 220.05 217.79 218.23 5,426,914 -0.41(-0.19%)
Feb 27, 2023 219.01 219.72 217.63 218.64 4,288,671 +0.79(+0.36%)
Feb 24, 2023 216.78 218.53 215.77 217.84 4,448,967 -1.57(-0.71%)
Feb 23, 2023 219.84 220.36 217.23 219.41 5,576,319 +1.10(+0.50%)
Feb 22, 2023 218.70 220.03 217.74 218.31 4,658,030 -0.59(-0.27%)
Feb 21, 2023 218.45 220.71 218.28 218.90 7,331,295 -2.92(-1.32%)
Feb 17, 2023 222.44 223.02 220.01 221.82 4,555,737 -2.25(-1.01%)
Feb 16, 2023 224.31 226.58 223.91 224.07 3,895,567 -3.07(-1.35%)
Feb 15, 2023 225.82 227.29 225.04 227.14 4,441,831 -0.47(-0.20%)
Feb 14, 2023 226.89 229.62 225.40 227.61 4,867,001 +0.51(+0.22%)
Feb 13, 2023 225.12 228.04 224.51 227.10 5,147,471 +1.67(+0.74%)
Feb 10, 2023 227.18 228.12 224.40 225.43 4,545,241 -2.13(-0.94%)
Feb 09, 2023 230.60 230.67 227.34 227.57 5,278,904 -0.40(-0.17%)
Feb 08, 2023 228.10 229.61 227.75 227.96 5,027,083 -1.11(-0.48%)
Feb 07, 2023 225.80 229.87 225.74 229.07 4,086,055 +1.86(+0.82%)
Feb 06, 2023 226.48 228.02 225.82 227.21 3,433,705 -0.68(-0.30%)
Feb 03, 2023 226.47 228.62 225.43 227.89 5,295,173 +0.56(+0.25%)
Feb 02, 2023 231.69 232.00 226.15 227.33 7,259,657 -1.33(-0.58%)
Feb 01, 2023 227.14 230.40 225.59 228.66 5,848,522 +0.68(+0.30%)
Jan 31, 2023 226.59 228.56 226.22 227.97 12,326,351 +1.10(+0.48%)
Jan 30, 2023 227.96 228.18 225.72 226.87 5,730,741 -2.32(-1.01%)
Jan 27, 2023 225.78 230.58 225.04 229.19 11,618,933 +6.66(+3.00%)
Jan 26, 2023 223.80 224.87 221.50 222.53 7,085,079 -0.19(-0.08%)
Jan 25, 2023 219.47 222.78 219.02 222.72 4,773,961 +1.00(+0.45%)
Jan 24, 2023 219.86 248.15 194.89 221.71 5,327,816 -0.29(-0.13%)
Jan 23, 2023 222.42 224.00 220.99 222.00 5,575,171 -0.13(-0.06%)
Jan 20, 2023 218.99 222.25 218.27 222.13 5,269,669 +3.86(+1.77%)
Jan 19, 2023 215.98 219.37 215.39 218.27 4,899,476 +0.94(+0.43%)
Jan 18, 2023 221.90 222.80 217.31 217.33 6,619,634 -3.51(-1.59%)
Jan 17, 2023 220.22 222.22 220.21 220.83 6,160,472 -0.06(-0.03%)
Jan 13, 2023 219.75 221.58 218.00 220.89 4,325,221 -0.55(-0.25%)
Jan 12, 2023 219.94 221.63 218.47 221.45 4,305,428 +1.50(+0.68%)
Jan 11, 2023 219.14 220.02 217.56 219.94 5,458,232 +1.00(+0.46%)
Jan 10, 2023 216.86 220.23 216.06 218.94 10,960,913 +2.47(+1.14%)
Jan 09, 2023 216.94 220.05 216.23 216.48 6,355,029 +0.84(+0.39%)
Jan 06, 2023 211.92 216.02 211.02 215.63 6,896,764 +6.57(+3.15%)
Jan 05, 2023 211.72 212.08 208.41 209.06 5,297,719 -1.49(-0.71%)
Jan 04, 2023 207.58 211.13 207.58 210.54 6,669,614 +5.17(+2.52%)
Jan 03, 2023 207.25 210.26 204.16 205.38 4,244,083 -0.37(-0.18%)
Dec 30, 2022 204.31 206.02 203.70 205.74 4,200,278 -0.30(-0.14%)
Dec 29, 2022 203.95 206.50 203.50 206.04 3,711,539 +3.04(+1.50%)
Dec 28, 2022 204.67 206.50 202.81 203.00 3,169,361 -1.29(-0.63%)
Dec 27, 2022 203.92 204.87 202.61 204.28 2,959,890 +0.45(+0.22%)
Dec 23, 2022 202.15 204.24 201.54 203.83 3,278,014 +0.76(+0.38%)
Dec 22, 2022 203.75 204.64 200.17 203.07 5,746,150 -1.73(-0.85%)
Dec 21, 2022 204.56 205.94 203.58 204.80 4,124,480 +1.44(+0.71%)
Dec 20, 2022 201.90 204.52 201.57 203.37 5,073,730 +0.53(+0.26%)
Dec 19, 2022 204.62 205.45 201.97 202.83 4,940,571 -2.05(-1.00%)
Dec 16, 2022 205.47 206.38 203.31 204.88 12,595,540 -1.01(-0.49%)
Dec 15, 2022 207.56 209.76 204.81 205.89 10,956,195 -4.97(-2.36%)
Dec 14, 2022 210.39 213.78 209.19 210.86 7,082,749 +0.28(+0.13%)
Dec 13, 2022 217.00 217.44 210.16 210.58 14,753,297 -1.53(-0.72%)
Dec 12, 2022 207.57 212.33 207.05 212.11 6,010,665 +5.82(+2.82%)
Dec 09, 2022 205.51 208.09 205.12 206.29 4,986,178 -0.40(-0.19%)
Dec 08, 2022 207.09 207.87 205.35 206.69 4,953,761 +1.28(+0.62%)
Dec 07, 2022 206.39 206.60 202.76 205.41 8,015,285 -1.25(-0.61%)
Dec 06, 2022 209.55 209.68 205.24 206.66 6,055,379 -4.55(-2.15%)
Dec 05, 2022 213.16 214.40 210.59 211.21 9,111,032 -3.93(-1.83%)
Dec 02, 2022 213.24 215.96 211.76 215.15 5,192,870 +0.65(+0.30%)
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.