Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 137.67 138.41 132.15 132.27 1,881,680 -4.10(-3.01%)
Feb 27, 2023 136.46 137.57 134.65 136.38 1,324,787 -0.07(-0.05%)
Feb 24, 2023 131.71 136.59 131.28 136.45 1,859,108 +3.09(+2.32%)
Feb 23, 2023 135.29 135.93 131.18 133.35 1,356,643 +1.15(+0.87%)
Feb 22, 2023 133.21 134.66 131.12 132.21 2,066,810 -1.22(-0.91%)
Feb 21, 2023 131.41 133.63 130.68 133.42 1,976,243 +0.34(+0.26%)
Feb 17, 2023 137.94 138.43 132.61 133.08 2,681,318 -8.09(-5.73%)
Feb 16, 2023 143.06 144.09 141.03 141.17 1,324,401 -2.21(-1.54%)
Feb 15, 2023 142.53 144.16 140.08 143.38 1,917,618 -1.94(-1.34%)
Feb 14, 2023 142.71 145.53 142.00 145.32 1,093,380 +0.95(+0.66%)
Feb 13, 2023 142.39 145.08 141.44 144.37 1,501,735 +0.42(+0.29%)
Feb 10, 2023 140.70 144.19 140.70 143.95 1,523,460 +5.84(+4.23%)
Feb 09, 2023 139.84 140.44 137.42 138.11 1,043,670 -2.05(-1.46%)
Feb 08, 2023 139.93 141.21 138.19 140.16 1,419,114 -0.53(-0.38%)
Feb 07, 2023 135.88 141.19 134.20 140.69 1,676,686 +5.86(+4.35%)
Feb 06, 2023 135.19 136.57 132.96 134.83 1,880,465 -0.27(-0.20%)
Feb 03, 2023 136.77 140.18 134.96 135.09 1,888,344 -1.19(-0.87%)
Feb 02, 2023 140.88 141.03 134.76 136.28 3,536,946 -5.36(-3.79%)
Feb 01, 2023 146.55 146.87 138.05 141.64 3,372,037 -5.81(-3.94%)
Jan 31, 2023 148.89 150.14 146.91 147.46 2,758,423 -1.58(-1.06%)
Jan 30, 2023 151.63 152.21 148.77 149.04 1,617,633 -4.40(-2.87%)
Jan 27, 2023 156.64 157.09 152.88 153.44 1,956,839 -4.12(-2.61%)
Jan 26, 2023 156.58 157.63 152.71 157.55 1,530,589 +2.50(+1.62%)
Jan 25, 2023 152.17 155.05 148.87 155.05 2,365,666 +3.94(+2.61%)
Jan 24, 2023 151.32 152.65 148.40 151.11 1,673,747 -1.26(-0.82%)
Jan 23, 2023 153.07 154.07 151.38 152.37 1,708,256 +0.35(+0.23%)
Jan 20, 2023 151.49 152.53 149.48 152.01 1,699,150 +0.95(+0.63%)
Jan 19, 2023 146.94 151.49 146.18 151.06 1,224,329 +3.01(+2.04%)
Jan 18, 2023 150.44 154.15 147.91 148.04 1,808,161 -0.87(-0.59%)
Jan 17, 2023 149.00 150.16 147.38 148.92 1,198,285 -0.55(-0.37%)
Jan 13, 2023 148.13 150.44 146.82 149.47 1,808,957 +1.45(+0.98%)
Jan 12, 2023 144.46 150.62 144.09 148.01 2,582,260 +5.38(+3.77%)
Jan 11, 2023 142.58 143.34 140.07 142.63 1,316,892 +1.60(+1.13%)
Jan 10, 2023 142.00 142.98 139.59 141.03 1,384,135 -0.59(-0.42%)
Jan 09, 2023 144.04 144.70 140.99 141.62 1,851,858 +0.51(+0.36%)
Jan 06, 2023 140.96 142.79 139.44 141.11 1,588,424 +2.87(+2.07%)
Jan 05, 2023 133.73 139.00 133.69 138.24 1,689,384 +4.13(+3.08%)
Jan 04, 2023 128.79 134.45 128.24 134.11 1,367,269 +2.01(+1.52%)
Jan 03, 2023 137.52 138.90 130.03 132.10 1,585,553 -7.17(-5.15%)
Dec 30, 2022 137.61 139.56 136.91 139.26 861,697 +0.94(+0.68%)
Dec 29, 2022 135.55 139.42 134.95 138.32 757,081 +2.18(+1.60%)
Dec 28, 2022 140.19 140.25 135.50 136.14 954,946 -4.68(-3.33%)
Dec 27, 2022 140.27 141.87 139.19 140.83 970,024 +1.70(+1.22%)
Dec 23, 2022 134.61 139.17 134.06 139.13 1,184,274 +6.26(+4.72%)
Dec 22, 2022 137.63 137.66 129.95 132.86 1,027,898 -4.90(-3.56%)
Dec 21, 2022 136.35 138.22 134.55 137.76 1,198,820 +4.20(+3.15%)
Dec 20, 2022 131.05 134.47 130.80 133.56 1,146,245 +2.34(+1.78%)
Dec 19, 2022 132.24 133.49 130.26 131.22 1,123,187 +0.61(+0.47%)
Dec 16, 2022 129.14 131.48 127.91 130.61 3,081,400 -1.26(-0.96%)
Dec 15, 2022 131.64 132.71 130.07 131.88 1,510,009 -1.46(-1.09%)
Dec 14, 2022 135.47 136.45 131.38 133.34 1,327,543 -0.99(-0.74%)
Dec 13, 2022 134.92 136.55 133.25 134.32 1,656,584 +2.95(+2.24%)
Dec 12, 2022 127.73 131.78 127.49 131.38 1,416,217 +4.74(+3.74%)
Dec 09, 2022 130.97 131.89 126.33 126.64 2,113,457 -4.03(-3.09%)
Dec 08, 2022 135.62 135.95 129.91 130.67 2,181,763 -1.30(-0.99%)
Dec 07, 2022 133.08 133.88 130.86 131.97 1,557,505 -0.82(-0.62%)
Dec 06, 2022 136.52 138.55 131.63 132.80 1,793,999 -4.88(-3.54%)
Dec 05, 2022 143.27 144.47 137.18 137.67 2,447,703 -3.36(-2.38%)
Dec 02, 2022 139.82 141.59 139.05 141.03 1,666,858 +0.64(+0.45%)
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.