Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 118.11 124.29 116.66 124.15 227,603 +5.17(+4.35%)
Feb 27, 2023 117.68 119.76 116.82 118.98 149,435 +3.38(+2.92%)
Feb 24, 2023 113.77 116.17 112.11 115.60 158,547 -1.08(-0.93%)
Feb 23, 2023 121.77 122.87 115.10 116.68 190,065 -1.29(-1.09%)
Feb 22, 2023 117.15 119.41 116.02 117.97 177,792 +0.05(+0.04%)
Feb 21, 2023 118.41 121.55 117.40 117.92 179,202 -3.48(-2.87%)
Feb 17, 2023 124.36 124.61 119.98 121.40 163,049 -3.50(-2.80%)
Feb 16, 2023 124.10 127.01 123.90 124.90 175,764 -2.42(-1.90%)
Feb 15, 2023 124.12 128.09 124.12 127.32 88,181 +1.16(+0.92%)
Feb 14, 2023 123.81 129.78 123.81 126.16 117,025 -0.30(-0.24%)
Feb 13, 2023 124.76 127.44 123.85 126.46 176,755 +1.98(+1.59%)
Feb 10, 2023 125.62 125.73 122.60 124.48 134,330 -3.10(-2.43%)
Feb 09, 2023 127.20 131.00 127.20 127.58 286,453 +2.60(+2.08%)
Feb 08, 2023 126.07 128.88 124.80 124.98 121,887 -2.34(-1.84%)
Feb 07, 2023 125.54 128.37 122.93 127.32 216,353 +2.29(+1.83%)
Feb 06, 2023 124.98 127.05 122.75 125.03 288,561 -2.90(-2.27%)
Feb 03, 2023 125.48 133.01 123.84 127.93 326,747 -2.30(-1.77%)
Feb 02, 2023 125.00 134.71 123.83 130.23 743,946 +7.63(+6.22%)
Feb 01, 2023 117.27 123.35 117.27 122.60 727,367 +7.37(+6.40%)
Jan 31, 2023 113.70 116.18 113.70 115.23 351,361 +0.76(+0.66%)
Jan 30, 2023 117.84 119.00 113.82 114.47 190,809 -6.31(-5.22%)
Jan 27, 2023 117.93 121.93 117.93 120.78 149,960 +0.64(+0.53%)
Jan 26, 2023 120.12 120.87 116.60 120.14 192,598 +2.06(+1.74%)
Jan 25, 2023 115.72 119.58 112.59 118.08 242,902 -0.91(-0.76%)
Jan 24, 2023 119.60 120.49 116.12 118.99 308,694 -2.29(-1.89%)
Jan 23, 2023 112.89 122.68 112.89 121.28 257,753 +9.84(+8.83%)
Jan 20, 2023 107.82 111.70 106.81 111.44 136,911 +4.93(+4.63%)
Jan 19, 2023 108.02 108.51 104.68 106.51 210,675 -3.78(-3.43%)
Jan 18, 2023 111.53 112.29 108.47 110.29 154,106 +1.29(+1.18%)
Jan 17, 2023 106.20 110.83 102.81 109.00 221,993 +2.47(+2.32%)
Jan 13, 2023 100.67 107.60 100.67 106.53 315,170 +3.95(+3.85%)
Jan 12, 2023 105.14 106.39 97.89 102.58 422,273 -2.09(-2.00%)
Jan 11, 2023 109.10 109.10 100.01 104.67 415,646 -4.93(-4.50%)
Jan 10, 2023 108.06 111.17 106.80 109.60 221,838 +1.54(+1.43%)
Jan 09, 2023 106.90 114.44 106.89 108.06 252,620 +3.05(+2.90%)
Jan 06, 2023 99.59 105.79 96.98 105.01 165,572 +6.64(+6.75%)
Jan 05, 2023 96.79 101.08 95.80 98.37 148,968 -0.31(-0.31%)
Jan 04, 2023 99.96 101.25 97.40 98.68 149,735 +1.01(+1.03%)
Jan 03, 2023 105.04 105.04 96.82 97.67 186,217 -3.95(-3.89%)
Dec 30, 2022 99.85 102.07 98.81 101.62 125,309 -0.69(-0.67%)
Dec 29, 2022 99.94 103.06 99.94 102.31 145,052 +5.07(+5.21%)
Dec 28, 2022 95.33 98.98 94.03 97.24 192,011 +1.10(+1.14%)
Dec 27, 2022 98.65 98.91 95.75 96.14 141,175 -3.27(-3.29%)
Dec 23, 2022 99.11 100.61 97.57 99.41 84,287 -0.91(-0.91%)
Dec 22, 2022 101.51 101.51 96.59 100.32 223,561 -4.83(-4.59%)
Dec 21, 2022 100.97 105.33 99.52 105.15 180,912 +5.14(+5.14%)
Dec 20, 2022 97.40 103.04 97.23 100.01 147,260 +0.64(+0.64%)
Dec 19, 2022 103.86 104.26 99.04 99.37 241,262 -5.44(-5.19%)
Dec 16, 2022 101.73 105.65 101.46 104.81 415,913 +1.06(+1.02%)
Dec 15, 2022 107.67 109.00 103.67 103.75 268,206 -7.27(-6.55%)
Dec 14, 2022 113.41 117.86 110.52 111.02 300,259 -3.11(-2.72%)
Dec 13, 2022 112.53 117.23 110.11 114.13 494,877 +7.53(+7.06%)
Dec 12, 2022 100.89 106.85 100.18 106.60 326,152 +4.82(+4.74%)
Dec 09, 2022 103.68 104.82 101.52 101.78 156,247 -4.33(-4.08%)
Dec 08, 2022 100.38 106.34 99.00 106.11 278,041 +6.57(+6.60%)
Dec 07, 2022 97.49 101.04 97.07 99.54 138,362 +0.84(+0.85%)
Dec 06, 2022 102.31 102.31 97.45 98.70 253,758 -3.25(-3.19%)
Dec 05, 2022 103.15 103.64 99.78 101.95 175,981 -2.37(-2.27%)
Dec 02, 2022 100.58 105.95 100.03 104.32 150,498 +0.14(+0.13%)
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.