Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 233.24 235.64 232.52 233.00 1,287,225 -0.88(-0.38%)
Feb 27, 2023 234.52 235.45 233.20 233.88 727,798 +0.19(+0.08%)
Feb 24, 2023 234.63 234.64 232.40 233.69 766,815 -1.42(-0.60%)
Feb 23, 2023 234.51 236.45 233.25 235.10 783,544 +0.60(+0.25%)
Feb 22, 2023 236.10 238.93 233.83 234.51 962,133 -1.02(-0.43%)
Feb 21, 2023 235.93 237.47 233.03 235.52 1,684,436 +0.21(+0.09%)
Feb 17, 2023 230.54 235.33 229.68 235.32 1,437,107 +5.35(+2.33%)
Feb 16, 2023 229.98 231.14 228.01 229.97 976,226 -1.19(-0.51%)
Feb 15, 2023 232.45 232.50 229.95 231.16 957,565 -1.39(-0.60%)
Feb 14, 2023 234.11 235.45 232.41 232.55 778,228 -0.98(-0.42%)
Feb 13, 2023 232.94 234.05 232.42 233.53 956,836 +0.79(+0.34%)
Feb 10, 2023 229.67 233.31 228.87 232.74 947,604 +3.84(+1.68%)
Feb 09, 2023 228.59 229.78 227.08 228.90 1,079,094 +0.30(+0.13%)
Feb 08, 2023 230.80 230.81 227.28 228.60 1,030,024 -2.21(-0.96%)
Feb 07, 2023 231.81 232.17 229.33 230.81 1,674,930 -3.33(-1.42%)
Feb 06, 2023 230.70 235.81 230.22 234.13 2,224,721 +4.14(+1.80%)
Feb 03, 2023 228.91 230.20 224.71 230.00 1,545,063 +1.81(+0.79%)
Feb 02, 2023 220.52 229.14 219.94 228.19 2,129,105 +8.88(+4.05%)
Feb 01, 2023 216.42 220.28 216.42 219.31 1,518,008 +0.68(+0.31%)
Jan 31, 2023 218.05 218.63 216.15 218.63 1,554,364 +1.37(+0.63%)
Jan 30, 2023 214.39 217.68 214.39 217.26 1,025,902 +4.31(+2.02%)
Jan 27, 2023 214.15 214.19 211.98 212.94 828,564 -1.22(-0.57%)
Jan 26, 2023 214.61 214.85 211.61 214.16 845,896 -0.95(-0.44%)
Jan 25, 2023 213.85 215.18 211.99 215.12 930,911 +0.68(+0.32%)
Jan 24, 2023 210.57 214.72 209.49 214.43 1,162,251 +3.16(+1.50%)
Jan 23, 2023 209.21 213.93 208.96 211.27 1,252,815 +2.45(+1.17%)
Jan 20, 2023 210.60 210.97 207.38 208.82 1,333,748 -1.56(-0.74%)
Jan 19, 2023 210.62 212.11 209.48 210.37 1,259,706 -0.63(-0.30%)
Jan 18, 2023 220.06 220.16 210.97 211.01 1,120,926 -9.14(-4.15%)
Jan 17, 2023 221.93 224.68 219.80 220.15 1,144,921 -0.44(-0.20%)
Jan 13, 2023 218.52 220.66 217.95 220.59 639,199 +2.36(+1.08%)
Jan 12, 2023 220.62 220.77 217.72 218.23 816,327 -2.34(-1.06%)
Jan 11, 2023 219.43 220.63 217.93 220.57 1,082,787 +1.76(+0.81%)
Jan 10, 2023 219.96 221.59 218.49 218.80 771,208 -0.59(-0.27%)
Jan 09, 2023 219.04 221.87 218.14 219.40 908,165 -0.25(-0.12%)
Jan 06, 2023 217.05 220.66 217.05 219.65 971,639 +2.50(+1.15%)
Jan 05, 2023 217.58 218.38 215.95 217.15 965,006 -0.19(-0.09%)
Jan 04, 2023 220.81 220.81 215.58 217.33 1,432,364 -3.56(-1.61%)
Jan 03, 2023 224.31 224.37 218.88 220.90 1,192,689 -4.52(-2.00%)
Dec 30, 2022 226.87 227.21 223.72 225.41 453,440 -1.64(-0.72%)
Dec 29, 2022 227.49 227.74 225.66 227.05 585,886 +0.37(+0.16%)
Dec 28, 2022 230.13 230.19 226.56 226.68 428,210 -2.78(-1.21%)
Dec 27, 2022 230.09 230.81 229.13 229.46 510,842 -0.15(-0.06%)
Dec 23, 2022 228.63 229.70 227.60 229.61 363,734 +0.93(+0.40%)
Dec 22, 2022 228.63 229.63 226.55 228.68 443,927 -0.05(-0.02%)
Dec 21, 2022 228.50 230.57 227.71 228.73 442,547 +1.30(+0.57%)
Dec 20, 2022 228.24 229.00 225.95 227.44 671,509 -1.21(-0.53%)
Dec 19, 2022 228.75 231.43 227.50 228.65 717,368 -0.11(-0.05%)
Dec 16, 2022 226.81 230.01 226.23 228.75 1,611,902 +0.84(+0.37%)
Dec 15, 2022 228.63 229.43 226.32 227.91 812,389 -1.82(-0.79%)
Dec 14, 2022 230.47 232.96 228.99 229.74 700,475 -0.31(-0.14%)
Dec 13, 2022 232.96 233.06 229.04 230.05 1,394,869 -2.88(-1.24%)
Dec 12, 2022 230.93 232.93 229.56 232.93 918,686 +2.45(+1.06%)
Dec 09, 2022 234.77 236.18 230.36 230.47 1,041,632 -4.42(-1.88%)
Dec 08, 2022 231.23 236.01 230.84 234.89 1,370,495 +4.50(+1.95%)
Dec 07, 2022 228.15 230.62 227.97 230.40 1,046,369 +4.02(+1.78%)
Dec 06, 2022 227.11 228.75 224.38 226.38 729,334 -0.67(-0.30%)
Dec 05, 2022 225.98 227.27 225.43 227.05 554,414 -1.44(-0.63%)
Dec 02, 2022 225.39 228.65 225.22 228.49 761,539 +2.77(+1.23%)
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.