Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 156.78 158.90 155.85 157.04 1,415,342 -0.38(-0.24%)
Feb 27, 2023 158.24 159.57 156.89 157.42 893,680 +1.16(+0.74%)
Feb 24, 2023 153.95 156.80 153.16 156.26 741,133 -0.22(-0.14%)
Feb 23, 2023 157.15 157.95 154.95 156.47 1,175,073 -0.43(-0.28%)
Feb 22, 2023 155.90 158.00 155.24 156.91 1,063,327 +1.03(+0.66%)
Feb 21, 2023 158.47 159.48 155.19 155.87 1,304,194 -4.16(-2.60%)
Feb 17, 2023 158.97 160.37 158.19 160.03 1,061,207 +0.41(+0.26%)
Feb 16, 2023 158.49 162.54 157.76 159.62 1,373,307 -1.93(-1.20%)
Feb 15, 2023 156.87 161.60 156.53 161.55 1,728,551 +5.47(+3.50%)
Feb 14, 2023 148.27 156.67 148.27 156.08 2,549,721 +10.36(+7.11%)
Feb 13, 2023 144.67 145.99 142.27 145.72 1,935,363 +1.84(+1.28%)
Feb 10, 2023 143.11 144.14 141.80 143.88 1,431,920 +0.25(+0.17%)
Feb 09, 2023 150.25 150.25 142.61 143.64 1,886,271 -5.37(-3.60%)
Feb 08, 2023 149.28 149.95 148.62 149.01 949,945 -1.05(-0.70%)
Feb 07, 2023 148.52 150.63 147.74 150.06 1,157,490 +0.59(+0.40%)
Feb 06, 2023 150.06 150.76 149.06 149.47 903,193 -1.58(-1.04%)
Feb 03, 2023 154.11 155.36 150.62 151.05 1,146,597 -5.94(-3.79%)
Feb 02, 2023 154.60 157.23 153.78 156.99 1,678,193 +3.54(+2.31%)
Feb 01, 2023 151.51 154.64 150.59 153.45 846,523 +0.89(+0.58%)
Jan 31, 2023 148.85 152.63 148.37 152.56 1,380,576 +4.31(+2.90%)
Jan 30, 2023 149.81 150.60 148.09 148.26 769,901 -1.84(-1.23%)
Jan 27, 2023 148.67 150.56 148.38 150.10 775,493 +0.47(+0.32%)
Jan 26, 2023 149.03 150.29 148.04 149.63 982,559 -0.54(-0.36%)
Jan 25, 2023 149.36 150.64 148.12 150.17 765,518 -1.25(-0.83%)
Jan 24, 2023 151.45 152.53 149.88 151.42 709,461 -0.61(-0.40%)
Jan 23, 2023 150.76 152.90 149.03 152.03 1,200,069 +1.39(+0.92%)
Jan 20, 2023 146.76 150.72 145.58 150.64 1,296,924 +4.22(+2.88%)
Jan 19, 2023 146.98 147.19 144.87 146.42 1,151,035 -1.72(-1.16%)
Jan 18, 2023 151.75 152.30 148.01 148.15 1,064,133 -2.81(-1.86%)
Jan 17, 2023 152.62 152.74 149.07 150.96 1,780,769 -1.21(-0.80%)
Jan 13, 2023 149.39 152.44 149.31 152.17 738,966 +1.03(+0.68%)
Jan 12, 2023 152.73 152.85 150.61 151.13 866,974 -0.86(-0.56%)
Jan 11, 2023 151.68 152.58 150.47 151.99 1,054,655 +2.02(+1.35%)
Jan 10, 2023 148.15 150.06 146.64 149.97 1,065,299 +1.95(+1.32%)
Jan 09, 2023 145.80 151.09 145.64 148.02 1,058,938 +0.75(+0.51%)
Jan 06, 2023 144.49 147.37 143.22 147.27 1,038,206 +4.56(+3.20%)
Jan 05, 2023 145.65 146.07 142.18 142.71 1,010,629 -4.86(-3.29%)
Jan 04, 2023 147.31 148.24 146.19 147.57 919,073 +2.51(+1.73%)
Jan 03, 2023 144.90 145.76 143.16 145.06 1,085,117 +1.63(+1.13%)
Dec 30, 2022 144.52 145.07 141.84 143.43 840,437 -2.12(-1.46%)
Dec 29, 2022 142.89 145.94 141.92 145.55 909,675 +3.85(+2.72%)
Dec 28, 2022 143.79 145.04 141.36 141.69 725,261 -1.63(-1.13%)
Dec 27, 2022 142.57 144.56 141.48 143.32 799,144 +0.90(+0.63%)
Dec 23, 2022 140.56 142.65 140.11 142.42 1,040,281 +1.47(+1.04%)
Dec 22, 2022 140.77 141.14 138.55 140.96 1,034,995 -1.23(-0.87%)
Dec 21, 2022 142.22 143.09 141.04 142.19 1,054,683 +1.44(+1.02%)
Dec 20, 2022 139.20 141.04 138.08 140.75 1,360,612 +1.61(+1.15%)
Dec 19, 2022 140.61 141.60 138.41 139.14 1,158,297 -2.28(-1.61%)
Dec 16, 2022 140.88 142.23 139.00 141.42 2,312,722 -1.27(-0.89%)
Dec 15, 2022 145.05 145.41 142.31 142.69 1,401,542 -5.01(-3.39%)
Dec 14, 2022 148.62 150.52 146.28 147.69 1,170,022 -2.24(-1.49%)
Dec 13, 2022 153.13 154.31 148.68 149.93 1,093,995 +2.17(+1.47%)
Dec 12, 2022 148.05 148.34 146.21 147.76 1,539,234 +0.16(+0.11%)
Dec 09, 2022 148.96 149.97 147.56 147.60 1,306,126 +1.16(+0.79%)
Dec 08, 2022 145.84 147.31 145.41 146.44 1,079,197 +1.18(+0.81%)
Dec 07, 2022 145.22 146.77 144.80 145.27 1,232,709 -0.45(-0.31%)
Dec 06, 2022 148.23 148.49 144.62 145.72 1,292,058 -1.98(-1.34%)
Dec 05, 2022 146.50 148.81 146.33 147.70 1,103,160 -0.89(-0.60%)
Dec 02, 2022 145.54 149.44 144.79 148.59 1,735,252 -0.57(-0.38%)
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.