Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 142.02 143.11 140.93 141.00 5,695,638 -1.93(-1.35%)
Feb 27, 2023 143.34 144.79 142.66 142.93 5,332,284 -0.28(-0.19%)
Feb 24, 2023 142.04 143.36 141.03 143.21 4,632,279 -0.32(-0.22%)
Feb 23, 2023 145.19 145.22 141.45 143.53 5,609,651 -2.58(-1.77%)
Feb 22, 2023 146.63 147.22 145.43 146.11 3,569,743 +0.24(+0.16%)
Feb 21, 2023 147.02 147.31 144.29 145.87 5,696,090 -2.24(-1.51%)
Feb 17, 2023 145.86 148.16 145.70 148.11 4,656,541 +2.60(+1.79%)
Feb 16, 2023 144.49 146.82 144.06 145.51 4,728,442 -0.81(-0.56%)
Feb 15, 2023 145.52 146.77 145.30 146.33 5,379,319 +0.06(+0.04%)
Feb 14, 2023 144.68 146.37 143.69 146.27 4,230,257 +0.90(+0.62%)
Feb 13, 2023 143.30 145.38 142.81 145.36 3,577,113 +2.86(+2.00%)
Feb 10, 2023 142.17 142.75 141.41 142.51 3,587,801 +0.84(+0.60%)
Feb 09, 2023 143.79 144.09 141.55 141.66 4,181,310 -0.95(-0.67%)
Feb 08, 2023 140.88 142.96 140.64 142.62 4,048,088 +0.81(+0.57%)
Feb 07, 2023 139.69 142.18 139.14 141.80 4,993,591 +1.01(+0.72%)
Feb 06, 2023 140.30 142.08 140.30 140.79 6,367,060 -3.19(-2.22%)
Feb 03, 2023 144.98 145.46 143.14 143.99 5,604,029 -1.75(-1.20%)
Feb 02, 2023 148.78 148.93 144.56 145.73 8,737,544 -3.99(-2.66%)
Feb 01, 2023 147.91 150.89 147.26 149.72 7,169,302 +1.65(+1.11%)
Jan 31, 2023 146.35 148.72 146.26 148.07 6,119,841 +2.31(+1.59%)
Jan 30, 2023 144.70 146.72 144.13 145.76 4,522,536 +0.25(+0.17%)
Jan 27, 2023 146.83 146.97 144.96 145.51 4,095,720 -1.94(-1.32%)
Jan 26, 2023 146.66 147.95 146.27 147.46 3,839,743 +0.61(+0.42%)
Jan 25, 2023 144.52 147.31 144.00 146.84 4,388,111 +2.24(+1.55%)
Jan 24, 2023 142.64 145.32 141.82 144.60 3,883,633 +1.43(+1.00%)
Jan 23, 2023 144.44 144.62 142.66 143.17 5,350,287 -0.74(-0.52%)
Jan 20, 2023 141.23 144.30 141.21 143.92 5,927,601 -0.02(-0.01%)
Jan 19, 2023 143.97 144.46 142.47 143.94 5,389,136 -0.75(-0.52%)
Jan 18, 2023 144.92 146.51 144.29 144.69 4,581,106 -1.07(-0.73%)
Jan 17, 2023 147.94 147.94 145.42 145.76 5,527,839 -2.68(-1.80%)
Jan 13, 2023 148.67 149.32 147.03 148.44 6,598,592 -0.23(-0.15%)
Jan 12, 2023 146.54 148.84 145.33 148.67 4,305,086 +1.10(+0.75%)
Jan 11, 2023 148.26 148.60 146.89 147.56 4,488,481 -0.75(-0.51%)
Jan 10, 2023 147.73 148.66 146.51 148.32 3,811,022 +0.78(+0.53%)
Jan 09, 2023 146.79 148.98 146.52 147.54 5,069,092 +0.25(+0.17%)
Jan 06, 2023 144.58 148.23 144.58 147.29 6,594,341 +4.01(+2.80%)
Jan 05, 2023 139.46 143.92 139.00 143.28 9,332,198 +4.48(+3.23%)
Jan 04, 2023 139.33 139.81 136.22 138.80 6,955,280 +0.91(+0.66%)
Jan 03, 2023 137.85 138.93 135.13 137.89 8,314,275 -0.96(-0.69%)
Dec 30, 2022 137.83 138.95 137.13 138.85 2,586,850 +0.61(+0.44%)
Dec 29, 2022 138.56 139.33 137.96 138.24 2,639,223 +0.42(+0.30%)
Dec 28, 2022 139.82 140.24 137.66 137.83 2,649,962 -1.99(-1.43%)
Dec 27, 2022 139.34 140.33 138.77 139.82 2,807,721 +0.96(+0.69%)
Dec 23, 2022 138.35 139.48 137.46 138.86 1,873,409 +0.49(+0.35%)
Dec 22, 2022 139.40 139.62 136.58 138.37 4,732,715 -1.92(-1.37%)
Dec 21, 2022 140.49 140.97 138.32 140.30 4,363,594 +1.12(+0.80%)
Dec 20, 2022 140.81 141.26 139.00 139.18 3,958,193 -1.27(-0.90%)
Dec 19, 2022 141.62 143.05 140.09 140.44 5,690,893 -0.73(-0.52%)
Dec 16, 2022 137.49 141.94 136.95 141.18 15,245,953 +2.14(+1.54%)
Dec 15, 2022 140.79 142.81 138.77 139.04 6,192,872 -2.14(-1.52%)
Dec 14, 2022 139.61 143.29 139.54 141.18 7,574,629 +1.77(+1.27%)
Dec 13, 2022 143.53 143.78 139.02 139.41 10,119,963 -1.80(-1.28%)
Dec 12, 2022 141.85 142.21 139.87 141.22 4,088,057 +0.82(+0.59%)
Dec 09, 2022 142.14 143.00 140.03 140.40 7,045,341 -2.22(-1.56%)
Dec 08, 2022 147.26 147.52 141.96 142.62 7,393,480 -4.94(-3.35%)
Dec 07, 2022 148.76 149.48 147.10 147.56 4,683,893 -0.59(-0.40%)
Dec 06, 2022 149.36 149.62 147.08 148.15 3,192,975 -1.22(-0.82%)
Dec 05, 2022 150.54 151.13 148.66 149.37 3,129,813 -1.78(-1.17%)
Dec 02, 2022 148.38 151.28 148.38 151.15 3,072,068 +0.59(+0.40%)
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.