Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 116.88 118.51 116.00 116.93 8,798,790 +0.26(+0.22%)
Feb 27, 2023 117.39 117.94 116.46 116.67 4,307,301 +0.48(+0.41%)
Feb 24, 2023 116.12 116.88 115.50 116.19 4,767,773 -1.89(-1.60%)
Feb 23, 2023 118.87 118.87 116.69 118.08 4,166,823 +0.06(+0.05%)
Feb 22, 2023 119.20 119.49 117.76 118.02 5,100,349 -1.18(-0.99%)
Feb 21, 2023 121.35 122.06 119.08 119.20 5,190,490 -3.68(-3.00%)
Feb 17, 2023 121.77 122.93 121.50 122.88 5,250,659 +0.45(+0.37%)
Feb 16, 2023 123.46 125.22 122.16 122.43 4,796,753 -3.05(-2.43%)
Feb 15, 2023 122.94 125.50 122.94 125.48 5,778,518 +1.26(+1.01%)
Feb 14, 2023 122.01 124.38 121.80 124.22 4,920,631 +1.03(+0.84%)
Feb 13, 2023 120.89 123.75 120.54 123.19 5,780,146 +2.87(+2.39%)
Feb 10, 2023 119.60 120.71 118.65 120.31 5,278,242 +0.05(+0.04%)
Feb 09, 2023 122.75 123.06 119.59 120.26 6,022,373 -0.72(-0.59%)
Feb 08, 2023 121.44 122.15 119.89 120.98 5,970,748 -2.38(-1.93%)
Feb 07, 2023 122.02 123.95 121.32 123.36 5,369,653 -0.39(-0.32%)
Feb 06, 2023 123.55 124.12 122.37 123.76 4,740,954 -1.85(-1.47%)
Feb 03, 2023 124.80 127.39 124.46 125.61 5,008,777 -1.43(-1.12%)
Feb 02, 2023 128.40 129.25 125.86 127.04 5,296,748 -0.43(-0.34%)
Feb 01, 2023 125.89 128.18 124.24 127.47 6,486,435 +2.14(+1.70%)
Jan 31, 2023 124.44 125.84 124.03 125.33 7,809,401 +0.94(+0.76%)
Jan 30, 2023 124.52 125.56 124.23 124.39 6,598,056 -1.14(-0.91%)
Jan 27, 2023 125.08 126.56 124.71 125.53 5,821,334 +0.00(+0.00%)
Jan 26, 2023 126.44 126.97 124.03 125.53 5,931,130 +0.70(+0.56%)
Jan 25, 2023 123.89 125.02 122.87 124.83 6,026,678 -0.01(-0.01%)
Jan 24, 2023 110.60 126.00 110.60 124.84 5,569,797 -1.44(-1.14%)
Jan 23, 2023 124.91 126.73 124.56 126.28 5,669,778 +1.64(+1.32%)
Jan 20, 2023 122.72 124.65 122.09 124.63 5,763,631 +2.06(+1.68%)
Jan 19, 2023 122.83 123.47 121.67 122.58 5,356,677 -1.87(-1.50%)
Jan 18, 2023 125.80 126.57 124.02 124.45 6,936,297 -1.68(-1.33%)
Jan 17, 2023 125.99 127.03 125.83 126.13 6,267,688 -0.70(-0.55%)
Jan 13, 2023 124.67 127.20 124.67 126.83 4,933,901 +0.94(+0.75%)
Jan 12, 2023 126.34 126.44 124.48 125.88 8,499,473 -0.05(-0.04%)
Jan 11, 2023 124.34 126.24 124.03 125.93 7,094,819 +2.07(+1.67%)
Jan 10, 2023 123.25 124.35 123.07 123.87 5,990,232 +0.98(+0.79%)
Jan 09, 2023 123.04 124.62 122.60 122.89 9,546,216 +0.31(+0.26%)
Jan 06, 2023 120.09 123.39 119.86 122.58 10,241,399 +3.85(+3.24%)
Jan 05, 2023 118.39 120.42 118.20 118.73 6,140,840 -0.58(-0.49%)
Jan 04, 2023 118.08 120.31 117.66 119.31 8,684,798 +2.42(+2.07%)
Jan 03, 2023 116.69 117.62 115.60 116.89 8,251,022 +1.71(+1.49%)
Dec 30, 2022 114.73 115.41 113.95 115.17 4,424,988 -0.34(-0.29%)
Dec 29, 2022 114.26 116.21 113.98 115.51 4,659,394 +2.33(+2.06%)
Dec 28, 2022 115.74 116.39 113.15 113.18 5,521,833 -2.54(-2.19%)
Dec 27, 2022 114.64 116.34 114.00 115.72 6,768,663 +1.29(+1.13%)
Dec 23, 2022 114.29 115.33 113.96 114.43 6,721,152 -0.45(-0.39%)
Dec 22, 2022 112.50 114.99 112.27 114.88 17,421,676 +0.92(+0.80%)
Dec 21, 2022 114.93 117.31 113.53 113.96 33,290,940 +12.37(+12.18%)
Dec 20, 2022 101.39 101.78 100.08 101.59 16,873,210 +0.16(+0.15%)
Dec 19, 2022 103.34 103.86 100.84 101.43 10,783,356 -2.85(-2.74%)
Dec 16, 2022 105.19 105.92 103.47 104.29 14,308,071 -2.52(-2.36%)
Dec 15, 2022 107.48 107.90 106.04 106.81 7,630,098 -2.89(-2.64%)
Dec 14, 2022 111.92 112.33 108.50 109.70 7,645,148 -1.38(-1.24%)
Dec 13, 2022 113.80 114.62 109.50 111.08 8,794,800 +0.77(+0.70%)
Dec 12, 2022 108.37 110.41 107.99 110.31 6,525,142 +2.61(+2.42%)
Dec 09, 2022 108.49 109.63 107.55 107.70 5,768,206 -1.91(-1.74%)
Dec 08, 2022 106.90 109.74 106.90 109.61 6,289,598 +2.98(+2.80%)
Dec 07, 2022 105.64 107.41 105.38 106.63 5,842,892 +0.39(+0.37%)
Dec 06, 2022 107.93 108.79 105.07 106.24 7,199,040 -1.66(-1.54%)
Dec 05, 2022 109.28 109.38 107.48 107.90 6,318,131 -2.54(-2.30%)
Dec 02, 2022 106.95 110.94 106.64 110.44 5,985,871 +1.41(+1.29%)
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.