Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 181.12 183.56 177.84 178.19 35,505 -3.28(-1.81%)
Feb 27, 2023 183.98 185.89 181.47 181.47 19,015 -0.60(-0.33%)
Feb 24, 2023 181.06 183.03 178.67 182.07 25,304 -2.21(-1.20%)
Feb 23, 2023 183.86 184.57 178.37 184.28 27,856 +2.15(+1.18%)
Feb 22, 2023 177.24 182.67 176.58 182.13 44,596 +4.00(+2.24%)
Feb 21, 2023 188.33 194.30 175.99 178.13 47,117 -13.36(-6.98%)
Feb 17, 2023 193.10 196.10 190.48 191.49 25,692 -1.13(-0.59%)
Feb 16, 2023 191.79 193.82 188.87 192.63 41,794 -2.09(-1.07%)
Feb 15, 2023 192.92 199.25 192.92 194.71 45,856 +0.00(+0.00%)
Feb 14, 2023 190.90 201.36 190.42 194.71 48,937 -0.72(-0.37%)
Feb 13, 2023 192.98 197.16 192.98 195.43 29,508 +0.60(+0.31%)
Feb 10, 2023 194.41 197.04 192.51 194.83 23,959 -0.89(-0.46%)
Feb 09, 2023 201.87 203.79 194.77 195.73 45,004 -4.29(-2.15%)
Feb 08, 2023 204.67 206.46 199.37 200.02 24,656 -7.34(-3.54%)
Feb 07, 2023 205.15 210.22 202.94 207.36 30,858 +0.18(+0.09%)
Feb 06, 2023 211.53 211.53 205.21 207.18 33,473 -5.49(-2.58%)
Feb 03, 2023 213.14 214.57 209.86 212.66 42,496 -3.40(-1.57%)
Feb 02, 2023 212.96 219.22 211.05 216.06 40,676 +5.37(+2.55%)
Feb 01, 2023 208.25 212.90 204.67 210.70 41,967 +2.21(+1.06%)
Jan 31, 2023 206.40 208.55 200.32 208.49 38,883 +3.28(+1.60%)
Jan 30, 2023 201.63 207.12 201.63 205.21 28,493 +1.55(+0.76%)
Jan 27, 2023 203.30 206.70 203.00 203.66 17,484 +0.00(+0.00%)
Jan 26, 2023 202.35 203.78 198.83 203.66 10,314 +2.86(+1.43%)
Jan 25, 2023 197.81 201.18 194.89 200.80 47,390 +1.13(+0.57%)
Jan 24, 2023 196.62 201.15 192.21 199.66 26,248 +2.45(+1.24%)
Jan 23, 2023 197.93 199.19 193.07 197.22 23,683 -0.72(-0.36%)
Jan 20, 2023 196.74 198.23 192.27 197.93 19,290 +2.21(+1.13%)
Jan 19, 2023 197.22 197.87 193.04 195.73 27,583 -1.79(-0.91%)
Jan 18, 2023 202.76 206.22 195.01 197.52 45,996 -4.77(-2.36%)
Jan 17, 2023 196.80 202.71 194.86 202.29 22,967 +6.92(+3.54%)
Jan 13, 2023 186.66 195.49 184.16 195.37 24,628 +6.26(+3.31%)
Jan 12, 2023 190.60 190.60 185.65 189.11 25,410 +1.49(+0.79%)
Jan 11, 2023 183.32 190.48 183.32 187.62 35,821 +6.56(+3.62%)
Jan 10, 2023 184.93 186.16 176.23 181.06 65,277 -5.31(-2.85%)
Jan 09, 2023 186.54 190.30 183.55 186.36 331,948 +1.61(+0.87%)
Jan 06, 2023 177.18 184.87 172.11 184.75 31,528 +9.72(+5.55%)
Jan 05, 2023 178.13 179.51 172.41 175.03 29,038 -5.67(-3.14%)
Jan 04, 2023 174.85 185.71 174.79 180.70 49,787 +8.47(+4.92%)
Jan 03, 2023 173.42 178.55 171.04 172.23 34,941 +1.55(+0.91%)
Dec 30, 2022 172.53 174.26 166.15 170.68 67,879 -3.88(-2.22%)
Dec 29, 2022 175.03 178.13 174.20 174.56 24,359 +0.82(+0.47%)
Dec 28, 2022 174.45 178.51 173.50 173.74 27,760 -0.71(-0.41%)
Dec 27, 2022 171.96 175.31 171.51 174.45 34,437 -2.73(-1.54%)
Dec 23, 2022 176.29 177.53 174.27 177.18 18,317 +0.89(+0.50%)
Dec 22, 2022 174.81 176.35 171.19 176.29 31,317 -0.71(-0.40%)
Dec 21, 2022 175.64 181.62 175.64 177.00 42,027 +0.65(+0.37%)
Dec 20, 2022 173.92 177.71 170.95 176.35 52,220 +2.84(+1.64%)
Dec 19, 2022 173.32 179.49 171.01 173.50 74,631 -1.96(-1.11%)
Dec 16, 2022 168.40 175.93 167.75 175.46 289,977 +3.56(+2.07%)
Dec 15, 2022 166.51 173.03 166.15 171.90 66,562 +2.02(+1.19%)
Dec 14, 2022 169.00 171.55 166.69 169.89 49,765 -0.77(-0.45%)
Dec 13, 2022 177.65 180.85 168.10 170.66 65,445 +2.55(+1.52%)
Dec 12, 2022 164.73 169.21 162.36 168.11 50,837 +3.85(+2.35%)
Dec 09, 2022 164.67 169.47 160.64 164.25 56,147 -2.02(-1.21%)
Dec 08, 2022 171.84 175.99 164.61 166.27 120,279 -5.33(-3.11%)
Dec 07, 2022 167.99 174.81 166.80 171.60 67,263 +1.96(+1.15%)
Dec 06, 2022 174.75 174.75 167.10 169.65 29,683 -5.10(-2.92%)
Dec 05, 2022 172.02 182.07 171.43 174.75 51,054 +0.89(+0.51%)
Dec 02, 2022 167.04 174.15 164.97 173.86 32,462 +2.67(+1.56%)
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.