Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 130.76 132.49 129.69 130.20 962,891 -0.33(-0.25%)
Feb 27, 2023 130.20 132.50 129.92 130.53 682,789 +1.45(+1.12%)
Feb 24, 2023 128.73 130.15 127.82 129.08 666,274 -2.00(-1.52%)
Feb 23, 2023 129.41 131.36 128.95 131.08 1,012,134 +3.05(+2.38%)
Feb 22, 2023 128.62 131.02 127.42 128.03 858,881 -0.31(-0.24%)
Feb 21, 2023 127.22 129.68 126.86 128.34 1,084,599 +0.44(+0.35%)
Feb 17, 2023 125.96 130.24 125.81 127.89 1,291,142 +2.80(+2.24%)
Feb 16, 2023 124.78 126.48 124.46 125.09 695,258 -0.83(-0.66%)
Feb 15, 2023 124.00 126.79 123.05 125.92 737,520 +1.31(+1.05%)
Feb 14, 2023 127.36 127.38 123.37 124.61 699,778 -2.94(-2.31%)
Feb 13, 2023 127.73 128.32 126.10 127.55 671,113 +0.00(+0.00%)
Feb 10, 2023 123.26 127.80 122.19 127.55 1,119,683 +4.04(+3.27%)
Feb 09, 2023 125.08 125.93 122.97 123.51 748,475 -0.25(-0.20%)
Feb 08, 2023 124.24 126.63 122.83 123.75 759,785 -0.49(-0.39%)
Feb 07, 2023 124.56 129.44 120.49 124.24 1,307,542 -0.02(-0.02%)
Feb 06, 2023 121.30 124.70 120.96 124.26 1,329,511 +2.59(+2.12%)
Feb 03, 2023 120.58 124.59 120.58 121.68 880,160 +0.11(+0.09%)
Feb 02, 2023 128.71 129.12 119.90 121.57 1,782,065 -6.94(-5.40%)
Feb 01, 2023 126.97 129.52 125.15 128.51 993,101 +1.01(+0.79%)
Jan 31, 2023 126.69 127.51 125.19 127.50 640,371 +0.72(+0.57%)
Jan 30, 2023 127.42 129.23 126.69 126.78 473,018 -1.30(-1.02%)
Jan 27, 2023 128.37 129.62 127.84 128.08 400,602 -0.29(-0.22%)
Jan 26, 2023 128.60 129.15 125.50 128.37 549,842 +0.61(+0.48%)
Jan 25, 2023 126.35 128.21 125.84 127.76 525,271 +0.63(+0.49%)
Jan 24, 2023 125.80 127.19 123.12 127.13 705,394 +1.61(+1.29%)
Jan 23, 2023 126.77 127.39 124.92 125.52 497,197 -1.03(-0.81%)
Jan 20, 2023 125.63 126.58 124.46 126.54 416,985 +1.57(+1.26%)
Jan 19, 2023 127.58 128.38 124.15 124.97 415,755 -3.42(-2.67%)
Jan 18, 2023 131.75 132.34 127.76 128.40 455,309 -1.77(-1.36%)
Jan 17, 2023 130.12 131.25 129.12 130.17 446,000 -0.31(-0.24%)
Jan 13, 2023 129.53 130.87 128.52 130.48 361,903 +0.23(+0.18%)
Jan 12, 2023 128.70 130.89 127.36 130.25 525,825 +1.96(+1.53%)
Jan 11, 2023 129.79 130.02 127.67 128.30 603,378 -0.80(-0.62%)
Jan 10, 2023 125.72 129.59 125.56 129.10 848,622 +2.98(+2.36%)
Jan 09, 2023 126.69 128.40 125.54 126.12 745,703 +0.31(+0.25%)
Jan 06, 2023 125.44 126.68 123.66 125.80 906,131 +1.44(+1.16%)
Jan 05, 2023 125.64 125.77 123.77 124.36 620,953 -1.54(-1.22%)
Jan 04, 2023 126.98 128.27 124.90 125.91 828,539 -0.80(-0.63%)
Jan 03, 2023 128.58 129.21 125.54 126.71 736,907 -1.31(-1.02%)
Dec 30, 2022 127.12 128.43 126.26 128.02 560,391 +0.04(+0.03%)
Dec 29, 2022 126.28 129.20 125.59 127.98 814,330 +2.08(+1.65%)
Dec 28, 2022 125.01 127.32 124.23 125.91 1,256,662 +1.39(+1.12%)
Dec 27, 2022 124.11 126.23 123.77 124.51 340,548 +0.67(+0.54%)
Dec 23, 2022 123.70 124.59 122.26 123.85 220,604 +0.29(+0.23%)
Dec 22, 2022 123.54 124.18 121.55 123.56 528,122 -0.16(-0.13%)
Dec 21, 2022 121.36 124.89 120.40 123.72 643,186 +3.66(+3.05%)
Dec 20, 2022 120.51 121.42 119.99 120.05 641,512 -0.19(-0.16%)
Dec 19, 2022 120.94 121.96 119.00 120.25 759,407 +0.20(+0.17%)
Dec 16, 2022 117.50 122.06 117.11 120.04 2,457,296 +1.75(+1.48%)
Dec 15, 2022 120.19 120.58 117.06 118.29 796,333 -4.15(-3.39%)
Dec 14, 2022 123.79 125.14 121.23 122.44 577,550 -0.82(-0.67%)
Dec 13, 2022 126.40 126.46 122.19 123.27 608,051 +0.61(+0.50%)
Dec 12, 2022 122.16 123.60 120.93 122.66 491,034 +0.14(+0.11%)
Dec 09, 2022 124.33 125.20 122.05 122.52 435,235 -2.21(-1.77%)
Dec 08, 2022 125.29 126.42 124.05 124.72 438,453 +0.41(+0.33%)
Dec 07, 2022 121.84 124.93 121.84 124.32 533,483 +1.63(+1.33%)
Dec 06, 2022 122.02 123.23 121.51 122.68 814,864 +0.94(+0.77%)
Dec 05, 2022 123.76 124.18 121.20 121.74 458,919 -3.36(-2.69%)
Dec 02, 2022 118.93 125.86 118.43 125.10 961,982 +3.71(+3.06%)
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.