Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 145.27 145.66 144.01 145.21 8,014,048 -0.36(-0.25%)
Feb 27, 2023 144.61 146.01 144.46 145.57 7,237,292 +1.48(+1.03%)
Feb 24, 2023 142.76 144.35 142.39 144.09 5,957,548 +0.60(+0.42%)
Feb 23, 2023 142.38 144.90 140.75 143.49 6,351,816 +1.32(+0.93%)
Feb 22, 2023 142.48 143.56 141.76 142.17 6,401,830 -1.25(-0.88%)
Feb 21, 2023 141.37 144.38 141.37 143.42 8,972,091 +0.65(+0.46%)
Feb 17, 2023 140.73 142.85 140.22 142.77 4,835,415 +1.68(+1.19%)
Feb 16, 2023 140.69 142.01 140.34 141.09 3,981,877 -1.44(-1.01%)
Feb 15, 2023 144.01 144.83 142.32 142.53 5,985,956 -1.44(-1.00%)
Feb 14, 2023 145.23 145.31 143.19 143.98 4,941,676 -1.08(-0.74%)
Feb 13, 2023 143.44 145.10 142.72 145.05 5,937,704 +1.59(+1.10%)
Feb 10, 2023 141.24 144.53 140.37 143.47 9,492,473 +3.16(+2.25%)
Feb 09, 2023 140.12 145.03 139.55 140.31 12,947,080 +3.86(+2.83%)
Feb 08, 2023 137.20 138.09 136.32 136.45 6,092,663 -0.50(-0.37%)
Feb 07, 2023 136.42 137.25 135.55 136.95 5,729,495 +0.11(+0.08%)
Feb 06, 2023 137.51 138.07 136.63 136.84 4,627,841 -0.17(-0.12%)
Feb 03, 2023 137.69 138.51 136.53 137.00 6,944,946 +0.34(+0.25%)
Feb 02, 2023 137.69 137.69 135.34 136.67 6,528,693 -1.66(-1.20%)
Feb 01, 2023 138.35 139.12 137.05 138.33 5,627,359 -1.09(-0.78%)
Jan 31, 2023 137.41 139.51 136.26 139.41 5,965,449 +1.98(+1.44%)
Jan 30, 2023 137.64 138.82 137.06 137.43 4,845,529 -0.59(-0.43%)
Jan 27, 2023 139.00 139.34 137.77 138.03 4,866,108 -1.06(-0.76%)
Jan 26, 2023 139.57 140.31 138.81 139.08 4,910,334 -0.37(-0.26%)
Jan 25, 2023 139.06 139.63 138.23 139.45 6,087,187 +0.09(+0.07%)
Jan 24, 2023 139.72 140.46 138.18 139.35 5,480,189 -0.81(-0.58%)
Jan 23, 2023 141.40 141.44 139.70 140.17 8,071,415 -0.98(-0.70%)
Jan 20, 2023 141.00 141.26 138.87 141.15 7,481,255 +0.83(+0.59%)
Jan 19, 2023 140.54 142.04 139.02 140.32 7,598,808 -0.46(-0.33%)
Jan 18, 2023 143.53 143.82 140.66 140.78 6,559,656 -3.43(-2.38%)
Jan 17, 2023 145.12 146.35 143.97 144.21 9,015,840 -0.73(-0.50%)
Jan 13, 2023 143.51 145.13 142.80 144.93 6,379,575 +1.30(+0.91%)
Jan 12, 2023 146.25 146.50 143.16 143.63 8,121,534 -3.27(-2.23%)
Jan 11, 2023 148.82 148.93 144.93 146.90 8,013,875 -2.31(-1.55%)
Jan 10, 2023 151.63 151.81 147.96 149.21 6,351,714 -1.89(-1.25%)
Jan 09, 2023 155.06 155.42 150.37 151.10 8,378,577 -4.57(-2.94%)
Jan 06, 2023 154.07 157.13 153.40 155.67 5,455,473 +2.86(+1.87%)
Jan 05, 2023 152.44 153.75 151.74 152.81 3,761,397 -0.19(-0.12%)
Jan 04, 2023 151.79 153.55 150.96 153.00 4,750,737 +1.22(+0.81%)
Jan 03, 2023 151.46 152.37 150.31 151.77 5,282,663 +0.72(+0.48%)
Dec 30, 2022 151.63 152.21 149.38 151.05 3,937,578 -0.89(-0.58%)
Dec 29, 2022 152.31 153.18 151.60 151.94 3,330,056 +0.31(+0.20%)
Dec 28, 2022 153.01 153.93 151.52 151.63 3,150,312 -0.71(-0.47%)
Dec 27, 2022 152.81 153.11 151.21 152.34 2,947,286 -0.10(-0.07%)
Dec 23, 2022 152.72 153.12 151.73 152.45 2,872,791 -0.16(-0.10%)
Dec 22, 2022 151.30 152.72 150.98 152.60 3,858,114 +0.99(+0.65%)
Dec 21, 2022 150.90 152.10 149.88 151.61 3,965,364 +1.52(+1.01%)
Dec 20, 2022 151.05 151.28 149.61 150.09 4,515,967 -0.85(-0.56%)
Dec 19, 2022 150.28 151.63 149.60 150.94 4,313,739 +0.94(+0.63%)
Dec 16, 2022 151.47 152.65 150.00 150.00 20,316,222 -2.45(-1.61%)
Dec 15, 2022 153.18 153.86 151.37 152.45 5,644,300 -1.65(-1.07%)
Dec 14, 2022 153.85 155.14 152.19 154.09 4,798,822 +0.06(+0.04%)
Dec 13, 2022 156.04 156.56 153.91 154.03 5,408,473 -0.49(-0.32%)
Dec 12, 2022 152.55 154.68 152.12 154.52 4,396,097 +2.11(+1.39%)
Dec 09, 2022 155.87 156.79 152.18 152.41 4,969,451 -2.74(-1.76%)
Dec 08, 2022 154.60 155.37 153.55 155.15 4,573,115 +0.55(+0.36%)
Dec 07, 2022 153.00 154.72 152.60 154.60 4,960,697 +1.57(+1.03%)
Dec 06, 2022 153.31 153.65 151.00 153.03 5,863,426 -0.20(-0.13%)
Dec 05, 2022 152.25 154.40 152.25 153.23 5,199,154 +0.26(+0.17%)
Dec 02, 2022 150.22 153.06 150.03 152.97 4,605,957 +1.90(+1.26%)
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.