Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 161.95 165.73 160.39 161.73 11,114,199 +1.62(+1.01%)
Feb 27, 2023 161.89 163.04 158.83 160.11 5,444,208 -0.14(-0.09%)
Feb 24, 2023 157.49 160.70 156.45 160.25 3,009,739 +1.40(+0.88%)
Feb 23, 2023 159.24 159.24 155.37 158.85 2,832,330 -0.21(-0.13%)
Feb 22, 2023 158.95 162.50 158.56 159.06 3,063,479 -0.48(-0.30%)
Feb 21, 2023 162.71 164.12 159.49 159.54 4,305,478 -6.72(-4.04%)
Feb 17, 2023 166.38 166.54 164.02 166.26 2,790,249 -1.27(-0.76%)
Feb 16, 2023 167.20 170.17 166.79 167.53 2,415,454 -1.42(-0.84%)
Feb 15, 2023 163.18 169.21 163.12 168.95 3,078,024 +4.66(+2.83%)
Feb 14, 2023 164.66 166.03 162.06 164.29 2,573,878 -1.03(-0.62%)
Feb 13, 2023 163.10 165.49 162.47 165.32 2,547,420 +3.15(+1.94%)
Feb 10, 2023 162.46 163.30 161.00 162.17 1,930,483 -1.29(-0.79%)
Feb 09, 2023 164.73 165.98 162.69 163.46 1,735,914 -0.40(-0.24%)
Feb 08, 2023 165.51 165.94 163.60 163.86 2,135,637 -2.83(-1.70%)
Feb 07, 2023 165.54 167.34 164.00 166.69 2,365,858 +0.88(+0.53%)
Feb 06, 2023 166.63 167.28 163.79 165.82 2,770,580 -2.78(-1.65%)
Feb 03, 2023 169.09 170.80 167.11 168.60 3,083,988 -4.06(-2.35%)
Feb 02, 2023 169.51 173.31 168.74 172.66 4,197,323 +3.76(+2.22%)
Feb 01, 2023 164.17 169.48 162.07 168.91 4,191,896 +4.71(+2.87%)
Jan 31, 2023 160.36 164.27 160.36 164.19 3,895,445 +3.30(+2.05%)
Jan 30, 2023 159.29 161.76 158.09 160.89 3,620,318 +0.16(+0.10%)
Jan 27, 2023 160.25 162.46 159.09 160.73 4,036,592 +1.41(+0.89%)
Jan 26, 2023 158.05 159.39 156.89 159.32 2,177,993 +2.69(+1.72%)
Jan 25, 2023 155.00 156.63 153.22 156.63 2,357,005 +0.63(+0.40%)
Jan 24, 2023 161.98 161.98 137.64 156.00 1,993,846 -1.03(-0.66%)
Jan 23, 2023 154.72 157.85 153.90 157.03 2,485,775 +2.31(+1.49%)
Jan 20, 2023 152.26 155.24 151.18 154.72 3,273,290 +2.97(+1.96%)
Jan 19, 2023 152.14 153.20 150.26 151.76 3,020,763 -1.65(-1.08%)
Jan 18, 2023 155.87 157.56 153.22 153.41 2,933,206 -1.21(-0.78%)
Jan 17, 2023 156.90 158.04 154.59 154.62 3,693,779 -2.38(-1.52%)
Jan 13, 2023 151.97 157.32 151.78 157.00 5,411,025 +4.63(+3.04%)
Jan 12, 2023 152.62 152.85 149.25 152.38 3,376,996 +0.74(+0.49%)
Jan 11, 2023 149.90 151.66 148.70 151.63 3,298,755 +2.86(+1.92%)
Jan 10, 2023 150.15 150.26 147.69 148.77 2,678,096 -0.36(-0.24%)
Jan 09, 2023 152.50 152.97 149.12 149.13 4,037,748 -3.62(-2.37%)
Jan 06, 2023 150.37 153.63 149.64 152.76 5,183,831 +5.62(+3.82%)
Jan 05, 2023 145.18 147.38 143.35 147.14 3,423,553 +1.47(+1.01%)
Jan 04, 2023 141.42 147.20 140.86 145.67 4,656,625 +0.94(+0.65%)
Jan 03, 2023 143.06 145.59 142.68 144.73 3,858,415 +2.56(+1.80%)
Dec 30, 2022 140.43 142.20 140.02 142.16 2,506,816 +0.64(+0.45%)
Dec 29, 2022 140.19 142.75 140.10 141.52 2,964,794 +2.45(+1.76%)
Dec 28, 2022 138.60 140.43 138.16 139.07 2,749,861 +0.24(+0.17%)
Dec 27, 2022 136.40 139.53 135.83 138.83 3,262,096 +2.29(+1.68%)
Dec 23, 2022 134.36 136.66 133.42 136.54 2,584,057 +1.72(+1.27%)
Dec 22, 2022 134.97 135.17 133.23 134.83 4,032,624 -0.91(-0.67%)
Dec 21, 2022 135.69 137.53 135.42 135.73 3,677,617 -0.91(-0.66%)
Dec 20, 2022 136.30 137.31 135.88 136.64 3,328,383 -1.34(-0.97%)
Dec 19, 2022 139.83 140.22 136.93 137.97 4,387,517 -1.72(-1.23%)
Dec 16, 2022 139.31 140.84 138.83 139.69 8,771,862 -1.10(-0.78%)
Dec 15, 2022 142.94 143.08 138.61 140.79 5,677,606 -4.68(-3.22%)
Dec 14, 2022 143.55 147.51 143.21 145.47 3,929,297 +1.56(+1.09%)
Dec 13, 2022 146.13 146.99 142.79 143.91 4,381,055 +0.80(+0.56%)
Dec 12, 2022 143.55 143.72 141.58 143.10 4,645,745 -2.15(-1.48%)
Dec 09, 2022 146.33 147.58 145.10 145.25 3,046,509 -1.84(-1.25%)
Dec 08, 2022 146.93 148.09 146.10 147.09 3,255,802 +0.43(+0.29%)
Dec 07, 2022 146.41 148.50 146.31 146.66 3,861,678 -1.23(-0.83%)
Dec 06, 2022 148.63 149.45 146.20 147.89 4,946,598 +0.11(+0.08%)
Dec 05, 2022 155.37 155.37 147.65 147.78 6,533,237 -8.80(-5.62%)
Dec 02, 2022 155.77 157.25 154.95 156.58 3,609,570 -0.83(-0.53%)
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.