Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 147.97 148.37 146.69 147.92 7,867,622 -0.37(-0.25%)
Feb 27, 2023 147.30 148.73 147.15 148.28 7,105,059 +1.51(+1.03%)
Feb 24, 2023 145.42 147.03 145.04 146.77 5,848,697 +0.62(+0.42%)
Feb 23, 2023 145.03 147.60 143.37 146.16 6,235,761 +1.34(+0.93%)
Feb 22, 2023 145.13 146.24 144.40 144.81 6,284,862 -1.28(-0.87%)
Feb 21, 2023 144.00 147.07 144.00 146.09 8,808,161 +0.66(+0.46%)
Feb 17, 2023 143.35 145.50 142.83 145.43 4,747,067 +1.71(+1.19%)
Feb 16, 2023 143.31 144.65 142.95 143.72 3,909,124 -1.47(-1.01%)
Feb 15, 2023 146.69 147.52 144.97 145.19 5,876,586 -1.47(-1.00%)
Feb 14, 2023 147.94 148.01 145.86 146.66 4,851,386 -1.10(-0.74%)
Feb 13, 2023 146.11 147.80 145.38 147.75 5,829,216 +1.61(+1.11%)
Feb 10, 2023 143.87 147.22 142.99 146.14 9,319,036 +3.22(+2.25%)
Feb 09, 2023 142.73 147.72 142.15 142.92 12,710,523 +3.93(+2.83%)
Feb 08, 2023 139.76 140.66 138.85 138.99 5,981,344 -0.51(-0.37%)
Feb 07, 2023 138.96 139.81 138.07 139.50 5,624,811 +0.12(+0.08%)
Feb 06, 2023 140.07 140.64 139.18 139.38 4,543,286 -0.17(-0.12%)
Feb 03, 2023 140.25 141.09 139.07 139.56 6,818,054 +0.35(+0.25%)
Feb 02, 2023 140.26 140.26 137.86 139.21 6,409,407 -1.69(-1.20%)
Feb 01, 2023 140.93 141.71 139.60 140.90 5,524,541 -1.10(-0.78%)
Jan 31, 2023 139.97 142.10 138.80 142.01 5,856,453 +2.02(+1.44%)
Jan 30, 2023 140.20 141.40 139.61 139.99 4,756,996 -0.60(-0.43%)
Jan 27, 2023 141.58 141.94 140.34 140.59 4,777,199 -1.08(-0.76%)
Jan 26, 2023 142.17 142.92 141.39 141.67 4,820,617 -0.38(-0.26%)
Jan 25, 2023 141.65 142.23 140.81 142.04 5,975,968 +0.10(+0.07%)
Jan 24, 2023 142.32 143.08 140.75 141.95 5,380,060 -0.83(-0.58%)
Jan 23, 2023 144.03 144.07 142.30 142.78 7,923,942 -1.00(-0.70%)
Jan 20, 2023 143.62 143.89 141.46 143.78 7,344,564 +0.85(+0.59%)
Jan 19, 2023 143.16 144.69 141.60 142.93 7,459,970 -0.47(-0.33%)
Jan 18, 2023 146.21 146.50 143.28 143.40 6,439,804 -3.49(-2.38%)
Jan 17, 2023 147.82 149.07 146.65 146.89 8,851,111 -0.74(-0.50%)
Jan 13, 2023 146.18 147.83 145.46 147.63 6,263,014 +1.33(+0.91%)
Jan 12, 2023 148.97 149.22 145.82 146.30 7,973,144 -3.34(-2.23%)
Jan 11, 2023 151.59 151.70 147.63 149.64 7,867,453 -2.35(-1.55%)
Jan 10, 2023 154.46 154.64 150.71 151.99 6,235,661 -1.92(-1.25%)
Jan 09, 2023 157.95 158.31 153.17 153.91 8,225,491 -4.66(-2.94%)
Jan 06, 2023 156.94 160.05 156.25 158.57 5,355,796 +2.91(+1.87%)
Jan 05, 2023 155.27 156.61 154.56 155.66 3,692,672 -0.19(-0.12%)
Jan 04, 2023 154.62 156.41 153.77 155.84 4,663,936 +1.25(+0.81%)
Jan 03, 2023 154.27 155.21 153.10 154.60 5,186,143 +0.73(+0.48%)
Dec 30, 2022 154.46 155.04 152.16 153.87 3,865,634 -0.90(-0.58%)
Dec 29, 2022 155.15 156.03 154.42 154.77 3,269,212 +0.31(+0.20%)
Dec 28, 2022 155.85 156.80 154.34 154.46 3,092,752 -0.72(-0.47%)
Dec 27, 2022 155.66 155.96 154.03 155.18 2,893,436 -0.10(-0.07%)
Dec 23, 2022 155.56 155.97 154.55 155.28 2,820,302 -0.16(-0.10%)
Dec 22, 2022 154.11 155.56 153.79 155.44 3,787,622 +1.01(+0.65%)
Dec 21, 2022 153.71 154.93 152.68 154.44 3,892,913 +1.55(+1.02%)
Dec 20, 2022 153.87 154.09 152.40 152.88 4,433,456 -0.87(-0.56%)
Dec 19, 2022 153.07 154.46 152.39 153.75 4,234,922 +0.96(+0.63%)
Dec 16, 2022 154.28 155.49 152.79 152.79 19,945,022 -2.49(-1.61%)
Dec 15, 2022 156.03 156.72 154.19 155.28 5,541,172 -1.68(-1.07%)
Dec 14, 2022 156.71 158.03 155.03 156.96 4,711,142 +0.07(+0.04%)
Dec 13, 2022 158.95 159.47 156.78 156.89 5,309,654 -0.50(-0.32%)
Dec 12, 2022 155.39 157.56 154.95 157.40 4,315,776 +2.15(+1.39%)
Dec 09, 2022 158.77 159.71 155.01 155.25 4,878,653 -2.79(-1.77%)
Dec 08, 2022 157.47 158.26 156.41 158.03 4,489,560 +0.56(+0.36%)
Dec 07, 2022 155.84 157.60 155.44 157.47 4,870,059 +1.60(+1.03%)
Dec 06, 2022 156.17 156.51 153.81 155.87 5,756,295 -0.21(-0.13%)
Dec 05, 2022 155.08 157.27 155.08 156.08 5,104,160 +0.27(+0.17%)
Dec 02, 2022 153.02 155.91 152.82 155.82 4,521,801 +1.93(+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.