Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 134.75 136.19 134.51 134.89 5,306,327 -0.30(-0.22%)
Feb 27, 2023 135.82 136.51 134.94 135.18 4,750,768 +0.72(+0.54%)
Feb 24, 2023 134.47 135.04 133.68 134.46 7,260,646 -2.44(-1.78%)
Feb 23, 2023 137.18 137.42 134.98 136.90 6,639,374 +2.23(+1.66%)
Feb 22, 2023 135.14 135.76 134.03 134.67 7,254,974 -0.20(-0.15%)
Feb 21, 2023 136.30 137.12 134.74 134.87 6,212,062 -3.28(-2.37%)
Feb 17, 2023 138.90 139.06 136.94 138.15 5,367,561 -1.75(-1.25%)
Feb 16, 2023 140.30 141.89 139.79 139.90 6,578,242 -2.47(-1.73%)
Feb 15, 2023 140.84 142.38 140.51 142.37 5,309,024 +0.66(+0.47%)
Feb 14, 2023 140.44 142.50 139.56 141.70 6,386,743 +0.60(+0.43%)
Feb 13, 2023 139.24 141.41 139.16 141.10 4,256,159 +2.40(+1.73%)
Feb 10, 2023 138.31 139.18 137.39 138.70 4,990,493 -0.64(-0.46%)
Feb 09, 2023 142.28 142.51 138.79 139.34 6,388,175 -0.77(-0.55%)
Feb 08, 2023 142.10 142.86 139.83 140.11 6,308,110 -1.71(-1.21%)
Feb 07, 2023 138.57 142.36 138.51 141.82 7,948,279 +3.46(+2.50%)
Feb 06, 2023 138.52 139.61 137.84 138.37 6,566,783 -1.71(-1.22%)
Feb 03, 2023 138.82 142.37 138.61 140.07 8,170,408 -1.18(-0.83%)
Feb 02, 2023 139.85 142.04 139.21 141.25 9,524,042 +3.75(+2.73%)
Feb 01, 2023 134.24 138.59 133.59 137.50 9,524,960 +3.16(+2.35%)
Jan 31, 2023 132.49 134.39 132.40 134.33 4,488,953 +1.85(+1.39%)
Jan 30, 2023 133.51 134.10 132.37 132.49 4,911,523 -2.58(-1.91%)
Jan 27, 2023 133.65 136.01 133.59 135.06 6,858,094 +0.56(+0.42%)
Jan 26, 2023 133.68 134.56 132.30 134.50 5,645,532 +2.12(+1.60%)
Jan 25, 2023 130.42 132.72 129.21 132.39 7,256,161 -0.28(-0.21%)
Jan 24, 2023 131.97 133.17 131.78 132.66 6,351,748 -0.06(-0.04%)
Jan 23, 2023 130.29 133.48 130.00 132.72 11,878,412 +2.95(+2.28%)
Jan 20, 2023 126.98 129.86 126.53 129.77 7,149,869 +3.42(+2.71%)
Jan 19, 2023 126.84 127.56 125.89 126.35 7,411,081 -1.49(-1.17%)
Jan 18, 2023 130.24 130.94 127.76 127.84 7,051,811 -1.67(-1.29%)
Jan 17, 2023 128.75 130.27 128.59 129.51 5,274,802 +0.58(+0.45%)
Jan 13, 2023 127.35 129.12 127.05 128.93 5,138,067 +0.37(+0.28%)
Jan 12, 2023 127.81 129.15 126.25 128.56 7,772,490 +0.95(+0.74%)
Jan 11, 2023 125.84 127.61 125.45 127.61 6,916,046 +2.17(+1.73%)
Jan 10, 2023 124.36 125.64 123.70 125.44 8,708,015 +0.77(+0.62%)
Jan 09, 2023 124.34 126.94 124.31 124.67 10,835,448 +1.43(+1.16%)
Jan 06, 2023 120.79 123.79 119.36 123.24 6,996,454 +3.51(+2.93%)
Jan 05, 2023 121.49 121.81 119.52 119.73 5,782,715 -2.37(-1.94%)
Jan 04, 2023 122.42 122.88 120.76 122.10 5,971,451 +0.32(+0.26%)
Jan 03, 2023 124.27 125.09 120.92 121.79 7,689,591 -1.16(-0.95%)
Dec 30, 2022 121.84 123.02 121.08 122.95 4,506,888 -0.17(-0.14%)
Dec 29, 2022 121.15 123.53 121.14 123.12 5,546,853 +3.14(+2.62%)
Dec 28, 2022 121.65 122.78 119.84 119.98 5,277,468 -1.97(-1.61%)
Dec 27, 2022 122.69 122.90 121.22 121.94 4,845,207 -1.17(-0.95%)
Dec 23, 2022 122.10 123.23 121.20 123.11 4,165,664 +0.13(+0.10%)
Dec 22, 2022 124.58 124.72 120.89 122.98 7,755,594 -3.18(-2.52%)
Dec 21, 2022 124.68 126.75 124.37 126.16 7,423,643 +2.06(+1.66%)
Dec 20, 2022 123.27 124.74 122.67 124.11 6,380,271 +0.19(+0.15%)
Dec 19, 2022 125.61 125.81 123.10 123.92 7,223,813 -1.67(-1.33%)
Dec 16, 2022 126.84 127.59 124.95 125.59 12,179,944 -1.69(-1.32%)
Dec 15, 2022 130.06 130.54 126.80 127.28 9,756,402 -4.95(-3.74%)
Dec 14, 2022 133.22 134.78 130.68 132.22 9,916,596 -1.12(-0.84%)
Dec 13, 2022 136.59 137.27 132.00 133.35 9,443,005 +1.56(+1.18%)
Dec 12, 2022 129.18 131.79 129.14 131.79 7,510,090 +2.82(+2.18%)
Dec 09, 2022 129.19 130.79 128.49 128.97 5,332,353 -0.80(-0.61%)
Dec 08, 2022 128.39 130.15 127.62 129.77 4,549,219 +2.09(+1.64%)
Dec 07, 2022 127.87 128.67 126.77 127.68 5,283,114 -0.65(-0.51%)
Dec 06, 2022 131.00 131.20 127.50 128.33 5,988,215 -2.81(-2.14%)
Dec 05, 2022 132.33 133.08 130.27 131.14 5,849,644 -2.22(-1.66%)
Dec 02, 2022 131.89 133.80 131.38 133.36 4,534,282 -0.78(-0.58%)
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.