Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 146.62 147.66 145.56 146.43 1,269,974 +0.21(+0.14%)
Feb 27, 2023 148.73 149.61 145.65 146.22 1,069,974 -1.00(-0.68%)
Feb 24, 2023 145.16 147.22 144.94 147.22 1,109,865 +1.33(+0.91%)
Feb 23, 2023 146.81 147.69 144.97 145.90 1,055,922 +0.49(+0.34%)
Feb 22, 2023 147.10 147.10 144.50 145.40 1,772,548 -1.18(-0.80%)
Feb 21, 2023 150.07 150.65 146.38 146.58 1,936,158 -4.22(-2.80%)
Feb 17, 2023 150.67 151.56 150.13 150.80 1,377,483 +0.23(+0.15%)
Feb 16, 2023 150.28 152.13 149.94 150.57 903,106 -0.54(-0.36%)
Feb 15, 2023 150.32 151.60 150.15 151.11 788,946 -0.35(-0.23%)
Feb 14, 2023 151.82 152.75 151.23 151.46 1,132,820 -0.67(-0.44%)
Feb 13, 2023 149.59 152.31 148.85 152.13 1,257,502 +2.18(+1.45%)
Feb 10, 2023 148.11 150.19 148.01 149.95 892,162 +1.16(+0.78%)
Feb 09, 2023 150.03 151.43 148.64 148.79 1,698,970 -1.04(-0.69%)
Feb 08, 2023 149.78 151.75 149.57 149.83 1,117,262 -1.14(-0.76%)
Feb 07, 2023 148.08 151.49 147.74 150.97 1,257,854 +2.19(+1.47%)
Feb 06, 2023 149.47 149.93 148.05 148.78 1,428,467 -1.17(-0.78%)
Feb 03, 2023 146.60 150.53 146.60 149.95 2,402,915 +2.83(+1.92%)
Feb 02, 2023 146.61 148.29 145.26 147.12 1,817,377 +1.53(+1.05%)
Feb 01, 2023 145.19 147.90 144.90 145.59 2,418,080 -1.51(-1.03%)
Jan 31, 2023 145.02 147.10 144.13 147.10 1,468,383 +2.37(+1.64%)
Jan 30, 2023 145.14 146.06 144.50 144.74 1,212,709 -1.40(-0.96%)
Jan 27, 2023 146.00 147.31 145.40 146.14 900,433 -0.03(-0.02%)
Jan 26, 2023 147.88 148.99 145.79 146.17 945,919 -0.83(-0.56%)
Jan 25, 2023 145.41 147.07 144.75 147.00 1,071,511 +0.90(+0.61%)
Jan 24, 2023 146.10 147.86 144.39 146.10 1,040,757 +0.17(+0.12%)
Jan 23, 2023 145.74 147.78 145.13 145.93 1,253,498 +1.01(+0.70%)
Jan 20, 2023 146.52 148.38 144.83 144.92 2,221,356 -0.11(-0.08%)
Jan 19, 2023 139.72 146.61 131.10 145.04 3,735,150 +7.55(+5.49%)
Jan 18, 2023 140.52 140.92 137.32 137.48 1,340,153 -4.47(-3.15%)
Jan 17, 2023 140.86 142.75 138.85 141.95 1,179,939 +0.93(+0.66%)
Jan 13, 2023 139.25 141.09 136.14 141.02 1,498,826 -0.09(-0.06%)
Jan 12, 2023 141.74 142.38 140.68 141.10 1,115,695 +0.27(+0.19%)
Jan 11, 2023 140.29 141.07 138.53 140.83 1,127,225 +1.27(+0.91%)
Jan 10, 2023 140.71 141.29 138.95 139.56 1,485,269 -0.52(-0.37%)
Jan 09, 2023 141.62 141.66 139.75 140.08 1,218,086 -1.55(-1.09%)
Jan 06, 2023 139.08 142.13 138.30 141.62 1,346,186 +3.72(+2.70%)
Jan 05, 2023 137.84 138.62 136.80 137.90 1,246,906 -0.33(-0.24%)
Jan 04, 2023 138.24 139.68 137.26 138.23 1,135,833 +1.53(+1.12%)
Jan 03, 2023 136.73 138.60 135.88 136.70 927,269 -0.09(-0.06%)
Dec 30, 2022 136.19 137.93 135.89 136.79 829,260 -0.39(-0.28%)
Dec 29, 2022 135.43 137.71 134.70 137.17 706,527 +1.79(+1.32%)
Dec 28, 2022 137.83 137.96 135.35 135.38 648,758 -2.16(-1.57%)
Dec 27, 2022 136.47 138.00 135.47 137.54 595,741 +1.23(+0.90%)
Dec 23, 2022 136.58 137.29 135.86 136.31 1,124,661 -0.19(-0.14%)
Dec 22, 2022 134.55 136.61 133.86 136.50 1,419,011 +1.65(+1.22%)
Dec 21, 2022 133.28 134.86 133.13 134.85 1,175,418 +2.55(+1.92%)
Dec 20, 2022 133.03 133.90 132.28 132.31 1,058,392 -0.32(-0.24%)
Dec 19, 2022 132.57 133.66 131.59 132.63 1,285,772 +0.57(+0.43%)
Dec 16, 2022 131.89 132.84 130.53 132.06 2,567,206 -0.91(-0.68%)
Dec 15, 2022 133.84 134.10 131.10 132.97 2,152,911 -2.62(-1.93%)
Dec 14, 2022 138.44 139.16 134.77 135.59 1,587,525 -2.22(-1.61%)
Dec 13, 2022 144.75 144.75 136.72 137.81 2,086,604 -5.08(-3.56%)
Dec 12, 2022 142.33 144.02 140.56 142.90 1,705,466 +0.15(+0.11%)
Dec 09, 2022 141.22 143.91 141.22 142.75 1,586,631 +1.19(+0.84%)
Dec 08, 2022 140.15 141.98 139.61 141.56 2,501,808 +2.03(+1.45%)
Dec 07, 2022 140.28 140.97 136.48 139.53 4,756,358 -11.67(-7.72%)
Dec 06, 2022 152.07 153.10 149.85 151.20 1,278,518 -0.91(-0.60%)
Dec 05, 2022 158.42 159.28 151.40 152.11 1,704,621 -7.34(-4.61%)
Dec 02, 2022 157.61 160.08 157.24 159.45 1,160,812 +0.74(+0.46%)
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.