Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 168.71 168.89 167.09 167.41 4,474,930 -2.30(-1.35%)
Feb 27, 2023 170.73 171.00 169.46 169.71 3,325,781 -0.05(-0.03%)
Feb 24, 2023 169.27 170.11 168.14 169.75 3,067,356 -0.34(-0.20%)
Feb 23, 2023 170.43 170.75 168.82 170.09 3,940,360 +0.18(+0.11%)
Feb 22, 2023 170.49 171.17 169.57 169.91 5,493,245 -0.06(-0.03%)
Feb 21, 2023 169.39 171.15 168.51 169.97 6,008,811 -0.10(-0.06%)
Feb 17, 2023 168.97 170.20 168.66 170.06 4,096,622 +0.74(+0.44%)
Feb 16, 2023 168.58 170.66 168.38 169.32 5,154,281 -0.48(-0.28%)
Feb 15, 2023 168.83 169.84 168.43 169.80 4,276,305 +0.23(+0.14%)
Feb 14, 2023 170.85 170.99 168.62 169.57 5,391,882 -1.93(-1.12%)
Feb 13, 2023 170.04 171.94 169.83 171.50 5,394,650 +1.51(+0.89%)
Feb 10, 2023 167.01 170.36 166.56 169.99 6,401,824 +3.30(+1.98%)
Feb 09, 2023 169.14 170.27 165.97 166.69 9,967,371 +1.56(+0.95%)
Feb 08, 2023 164.97 165.29 164.24 165.12 5,887,690 -0.39(-0.23%)
Feb 07, 2023 164.28 165.96 163.29 165.51 6,266,113 -0.25(-0.15%)
Feb 06, 2023 163.75 166.30 163.61 165.76 5,846,273 +2.60(+1.60%)
Feb 03, 2023 164.93 165.25 161.16 163.16 5,502,305 -0.82(-0.50%)
Feb 02, 2023 163.48 164.54 162.57 163.97 5,860,232 -1.53(-0.93%)
Feb 01, 2023 164.85 166.24 163.53 165.51 4,291,546 +0.52(+0.32%)
Jan 31, 2023 164.20 165.04 163.35 164.99 4,834,890 +1.49(+0.91%)
Jan 30, 2023 163.79 165.41 163.18 163.50 5,379,411 -0.14(-0.08%)
Jan 27, 2023 163.78 164.23 162.63 163.64 5,650,723 -0.58(-0.35%)
Jan 26, 2023 165.58 165.62 164.04 164.22 4,724,534 -1.65(-0.99%)
Jan 25, 2023 164.33 165.91 163.37 165.87 3,993,336 +1.20(+0.73%)
Jan 24, 2023 163.63 164.84 162.51 164.67 4,271,553 +1.51(+0.93%)
Jan 23, 2023 164.01 164.73 162.76 163.16 5,638,812 -0.73(-0.45%)
Jan 20, 2023 162.99 163.90 161.55 163.89 5,990,457 +0.24(+0.15%)
Jan 19, 2023 165.24 166.10 163.50 163.65 4,892,716 -1.92(-1.16%)
Jan 18, 2023 169.06 169.54 165.29 165.57 5,218,724 -4.28(-2.52%)
Jan 17, 2023 169.94 171.29 169.30 169.85 5,216,580 +0.79(+0.47%)
Jan 13, 2023 169.21 169.53 168.02 169.06 4,893,129 -0.52(-0.31%)
Jan 12, 2023 171.39 172.08 169.14 169.58 4,401,560 -2.19(-1.27%)
Jan 11, 2023 173.06 173.37 169.48 171.77 4,529,713 +0.19(+0.11%)
Jan 10, 2023 172.48 173.20 170.84 171.58 3,956,800 -1.43(-0.82%)
Jan 09, 2023 174.08 176.32 172.50 173.00 3,439,055 -1.64(-0.94%)
Jan 06, 2023 172.50 175.42 172.49 174.65 3,848,909 +3.79(+2.22%)
Jan 05, 2023 171.68 172.47 170.62 170.85 3,779,765 -1.80(-1.04%)
Jan 04, 2023 173.08 174.17 171.29 172.66 4,941,567 -0.43(-0.25%)
Jan 03, 2023 174.22 174.38 170.34 173.08 5,325,293 -1.19(-0.68%)
Dec 30, 2022 174.98 175.54 172.97 174.27 3,250,876 -1.29(-0.74%)
Dec 29, 2022 175.50 176.41 175.47 175.56 2,642,404 +0.28(+0.16%)
Dec 28, 2022 177.61 178.04 175.23 175.28 2,792,812 -1.33(-0.75%)
Dec 27, 2022 176.82 177.13 175.84 176.61 3,263,450 +0.78(+0.44%)
Dec 23, 2022 174.53 176.11 174.09 175.83 2,278,154 +1.13(+0.65%)
Dec 22, 2022 175.45 175.51 172.61 174.70 4,462,944 -1.36(-0.77%)
Dec 21, 2022 175.15 177.20 175.00 176.06 4,391,828 +1.23(+0.70%)
Dec 20, 2022 175.41 175.82 174.27 174.84 3,367,741 -0.11(-0.06%)
Dec 19, 2022 174.48 177.00 173.99 174.94 4,610,490 +0.96(+0.55%)
Dec 16, 2022 173.73 174.80 172.19 173.98 16,282,356 +0.09(+0.05%)
Dec 15, 2022 175.56 176.27 172.10 173.89 6,367,332 -3.00(-1.70%)
Dec 14, 2022 177.58 179.32 175.71 176.89 5,589,323 -0.49(-0.28%)
Dec 13, 2022 179.90 180.25 176.49 177.38 5,843,909 -0.10(-0.05%)
Dec 12, 2022 177.68 177.68 175.92 177.48 4,862,912 +0.84(+0.48%)
Dec 09, 2022 177.71 177.71 176.59 176.64 3,230,156 -0.63(-0.35%)
Dec 08, 2022 175.40 177.49 174.87 177.27 3,939,802 +1.51(+0.86%)
Dec 07, 2022 175.40 176.01 174.32 175.75 4,396,778 +0.53(+0.30%)
Dec 06, 2022 177.27 177.79 174.32 175.22 6,048,501 -1.44(-0.81%)
Dec 05, 2022 176.96 177.45 175.89 176.66 4,232,493 -2.48(-1.38%)
Dec 02, 2022 177.51 179.74 177.36 179.14 3,677,453 -0.20(-0.11%)
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.