Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 145.90 147.92 145.68 146.26 50,853,196 -0.51(-0.34%)
Feb 27, 2023 146.56 148.01 146.30 146.76 45,304,104 +1.20(+0.82%)
Feb 24, 2023 145.96 146.04 144.58 145.56 55,906,420 -2.67(-1.80%)
Feb 23, 2023 148.92 149.17 146.09 148.23 48,730,564 +0.49(+0.33%)
Feb 22, 2023 147.71 148.78 146.01 147.75 51,443,024 +0.43(+0.29%)
Feb 21, 2023 149.03 150.12 147.25 147.32 65,301,268 -4.04(-2.67%)
Feb 17, 2023 151.16 151.81 149.67 151.36 59,660,444 -1.15(-0.75%)
Feb 16, 2023 152.31 155.11 152.15 152.51 68,577,216 -1.61(-1.04%)
Feb 15, 2023 151.91 154.29 151.69 154.12 66,094,040 +2.11(+1.39%)
Feb 14, 2023 150.93 152.57 149.68 152.00 62,107,244 -0.65(-0.42%)
Feb 13, 2023 149.77 153.06 149.74 152.65 62,613,608 +2.82(+1.88%)
Feb 10, 2023 148.29 150.16 148.06 149.83 58,012,428 +0.37(+0.25%)
Feb 09, 2023 152.34 152.89 149.02 149.46 56,450,824 -1.04(-0.69%)
Feb 08, 2023 152.45 153.14 149.76 150.50 64,641,924 -2.71(-1.77%)
Feb 07, 2023 149.24 153.78 149.24 153.21 84,099,768 +2.89(+1.92%)
Feb 06, 2023 151.15 151.67 149.38 150.32 70,464,312 -2.74(-1.79%)
Feb 03, 2023 146.65 155.91 146.45 153.06 155,809,568 +3.65(+2.44%)
Feb 02, 2023 147.51 149.77 146.79 149.41 118,017,824 +5.34(+3.71%)
Feb 01, 2023 142.63 145.24 140.00 144.07 78,047,152 +1.13(+0.79%)
Jan 31, 2023 141.37 143.00 140.95 142.94 66,421,528 +1.28(+0.90%)
Jan 30, 2023 143.61 144.19 141.52 141.67 64,549,544 -2.90(-2.01%)
Jan 27, 2023 141.82 145.86 141.75 144.57 71,220,704 +1.95(+1.37%)
Jan 26, 2023 141.84 142.91 140.58 142.62 54,512,804 +2.08(+1.48%)
Jan 25, 2023 139.58 141.10 137.52 140.54 66,296,548 -0.66(-0.47%)
Jan 24, 2023 138.99 141.83 138.99 141.20 66,708,392 +1.41(+1.01%)
Jan 23, 2023 136.83 141.98 136.62 139.79 82,695,176 +3.21(+2.35%)
Jan 20, 2023 134.02 136.73 132.97 136.59 80,978,584 +2.58(+1.92%)
Jan 19, 2023 132.83 134.98 132.52 134.01 58,764,844 +0.06(+0.04%)
Jan 18, 2023 135.54 137.32 133.77 133.95 70,241,856 -0.72(-0.54%)
Jan 17, 2023 133.57 136.01 132.88 134.67 64,131,260 +1.17(+0.88%)
Jan 13, 2023 130.80 133.66 130.43 133.50 58,354,064 +1.34(+1.01%)
Jan 12, 2023 132.63 133.01 130.22 132.17 71,997,472 -0.08(-0.06%)
Jan 11, 2023 130.03 132.27 129.24 132.25 70,050,072 +2.73(+2.11%)
Jan 10, 2023 129.05 130.04 126.93 129.51 64,405,080 +0.57(+0.45%)
Jan 09, 2023 129.24 132.17 128.68 128.94 71,397,392 +0.53(+0.41%)
Jan 06, 2023 124.84 129.08 123.73 128.41 88,582,176 +4.56(+3.68%)
Jan 05, 2023 125.94 126.58 123.60 123.86 81,832,528 -1.33(-1.06%)
Jan 04, 2023 125.71 127.46 123.91 125.18 89,750,080 +1.28(+1.03%)
Jan 03, 2023 129.07 129.68 123.01 123.91 113,053,320 -4.79(-3.72%)
Dec 30, 2022 127.21 128.74 126.24 128.70 77,760,312 +0.30(+0.23%)
Dec 29, 2022 126.80 129.27 126.54 128.40 76,338,584 +3.54(+2.83%)
Dec 28, 2022 128.46 129.81 124.70 124.87 86,171,648 -3.95(-3.07%)
Dec 27, 2022 130.16 130.19 127.52 128.82 70,022,504 -1.81(-1.39%)
Dec 23, 2022 129.70 131.18 128.43 130.63 64,416,156 -0.37(-0.28%)
Dec 22, 2022 133.10 133.31 129.09 131.00 78,566,296 -3.19(-2.38%)
Dec 21, 2022 131.74 135.53 131.51 134.19 86,821,144 +3.12(+2.38%)
Dec 20, 2022 130.17 132.01 128.68 131.07 78,261,904 -0.07(-0.05%)
Dec 19, 2022 133.85 133.94 130.10 131.14 80,234,632 -2.12(-1.59%)
Dec 16, 2022 135.41 136.37 132.48 133.26 161,671,568 -1.97(-1.46%)
Dec 15, 2022 139.79 140.48 134.76 135.23 100,031,304 -6.65(-4.69%)
Dec 14, 2022 144.00 145.29 139.84 141.88 83,004,912 -2.24(-1.55%)
Dec 13, 2022 148.11 148.57 142.90 144.11 94,832,080 +0.97(+0.68%)
Dec 12, 2022 141.37 143.15 139.75 143.14 71,080,760 +2.31(+1.64%)
Dec 09, 2022 141.01 144.21 139.59 140.84 76,815,544 -0.49(-0.34%)
Dec 08, 2022 141.03 142.17 139.78 141.32 62,658,812 +1.69(+1.21%)
Dec 07, 2022 140.87 142.03 138.69 139.63 70,334,032 -1.95(-1.38%)
Dec 06, 2022 145.70 145.93 140.60 141.58 65,282,552 -3.69(-2.54%)
Dec 05, 2022 146.39 149.51 144.41 145.26 69,409,040 -1.17(-0.80%)
Dec 02, 2022 144.60 146.62 144.29 146.43 66,222,940 -0.50(-0.34%)
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.