Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 155.15 155.76 153.91 154.71 1,863,073 -1.06(-0.68%)
Feb 27, 2023 157.99 158.46 154.74 155.77 1,015,758 -1.93(-1.22%)
Feb 24, 2023 158.32 158.83 154.49 157.70 1,107,232 -0.92(-0.58%)
Feb 23, 2023 158.98 160.43 157.62 158.63 853,152 -0.63(-0.39%)
Feb 22, 2023 160.11 160.73 158.38 159.25 950,454 -0.71(-0.44%)
Feb 21, 2023 159.92 161.03 159.29 159.96 1,246,163 -0.65(-0.40%)
Feb 17, 2023 159.82 162.70 159.09 160.61 2,002,146 +1.01(+0.64%)
Feb 16, 2023 157.29 159.97 156.60 159.59 1,618,159 +1.65(+1.05%)
Feb 15, 2023 155.75 158.39 155.15 157.94 1,491,798 +1.44(+0.92%)
Feb 14, 2023 158.41 159.35 156.15 156.50 1,106,429 -1.24(-0.79%)
Feb 13, 2023 158.02 159.04 157.29 157.74 1,427,256 -0.42(-0.26%)
Feb 10, 2023 154.88 158.32 154.59 158.16 1,320,858 +3.99(+2.59%)
Feb 09, 2023 156.84 157.25 154.10 154.17 1,063,489 -2.33(-1.49%)
Feb 08, 2023 155.13 157.14 154.46 156.50 1,018,209 +1.05(+0.68%)
Feb 07, 2023 152.92 155.95 151.71 155.45 1,524,580 +2.28(+1.49%)
Feb 06, 2023 155.88 156.24 152.86 153.17 1,573,425 -2.22(-1.43%)
Feb 03, 2023 157.99 158.36 154.57 155.39 1,514,451 -1.73(-1.10%)
Feb 02, 2023 160.12 160.45 156.37 157.12 2,665,798 -2.56(-1.60%)
Feb 01, 2023 166.72 167.14 158.84 159.68 2,372,267 -7.84(-4.68%)
Jan 31, 2023 165.75 167.72 164.47 167.52 2,132,771 +3.62(+2.21%)
Jan 30, 2023 163.06 164.86 162.99 163.90 1,185,805 +1.14(+0.70%)
Jan 27, 2023 164.20 165.24 162.28 162.76 1,640,589 -0.74(-0.46%)
Jan 26, 2023 162.34 163.79 161.41 163.50 1,076,467 +1.44(+0.89%)
Jan 25, 2023 159.90 162.09 159.86 162.07 1,119,826 +2.01(+1.26%)
Jan 24, 2023 160.66 160.66 156.30 160.05 1,096,877 -0.29(-0.18%)
Jan 23, 2023 161.31 162.17 160.10 160.34 1,117,168 -0.49(-0.30%)
Jan 20, 2023 162.48 162.92 159.90 160.83 1,702,547 -0.72(-0.45%)
Jan 19, 2023 161.57 163.10 160.93 161.55 1,369,622 -0.01(-0.01%)
Jan 18, 2023 162.61 163.12 161.53 161.56 1,149,574 -1.20(-0.74%)
Jan 17, 2023 162.88 163.93 162.34 162.76 1,275,470 -0.12(-0.07%)
Jan 13, 2023 162.92 164.59 162.76 162.88 1,402,619 -0.62(-0.38%)
Jan 12, 2023 163.85 164.55 162.72 163.50 1,050,519 -0.49(-0.30%)
Jan 11, 2023 166.27 167.40 163.36 163.98 1,236,329 -1.85(-1.12%)
Jan 10, 2023 164.41 166.52 163.50 165.84 1,136,250 +2.27(+1.39%)
Jan 09, 2023 164.79 166.29 163.53 163.56 1,334,918 -0.73(-0.45%)
Jan 06, 2023 163.23 165.04 162.45 164.30 1,226,825 +2.61(+1.61%)
Jan 05, 2023 161.09 162.02 159.85 161.69 1,623,916 +0.21(+0.13%)
Jan 04, 2023 163.32 163.50 160.47 161.48 1,928,626 -1.41(-0.86%)
Jan 03, 2023 163.34 163.58 161.45 162.89 1,957,576 -1.41(-0.86%)
Dec 30, 2022 164.62 164.81 162.85 164.30 1,220,147 -0.34(-0.20%)
Dec 29, 2022 166.57 167.10 164.44 164.63 1,492,060 -1.30(-0.78%)
Dec 28, 2022 168.12 168.48 165.70 165.93 811,641 -1.63(-0.97%)
Dec 27, 2022 168.55 168.86 167.35 167.56 897,967 -1.00(-0.59%)
Dec 23, 2022 167.77 168.99 167.40 168.56 532,619 +0.73(+0.44%)
Dec 22, 2022 167.89 169.60 166.65 167.83 970,712 -0.05(-0.03%)
Dec 21, 2022 166.82 168.38 165.61 167.88 1,169,107 +1.92(+1.16%)
Dec 20, 2022 166.12 167.17 165.62 165.95 1,088,082 +0.16(+0.10%)
Dec 19, 2022 165.60 167.31 164.94 165.79 1,489,168 +0.43(+0.26%)
Dec 16, 2022 163.64 165.65 163.05 165.37 2,935,027 +1.18(+0.72%)
Dec 15, 2022 162.94 164.38 162.34 164.19 1,863,911 +0.33(+0.20%)
Dec 14, 2022 164.06 164.98 162.85 163.86 2,041,885 +0.24(+0.15%)
Dec 13, 2022 166.49 166.49 162.83 163.62 1,750,419 -2.15(-1.30%)
Dec 12, 2022 164.58 165.78 163.63 165.78 1,413,783 +1.85(+1.13%)
Dec 09, 2022 164.10 165.51 163.12 163.92 3,005,117 -5.09(-3.01%)
Dec 08, 2022 169.56 170.23 168.19 169.01 889,772 +0.17(+0.10%)
Dec 07, 2022 168.56 170.32 168.31 168.84 1,234,955 +0.96(+0.57%)
Dec 06, 2022 169.90 170.53 167.10 167.88 961,704 -1.94(-1.14%)
Dec 05, 2022 171.69 171.69 169.43 169.82 1,348,198 -2.69(-1.56%)
Dec 02, 2022 169.95 173.14 169.73 172.51 1,543,052 +2.34(+1.38%)
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.