Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 222.03 226.82 219.75 224.62 916,028 +2.42(+1.09%)
Jan 31, 2023 218.30 222.41 216.39 222.20 712,158 +4.85(+2.23%)
Jan 30, 2023 216.22 217.92 212.59 217.35 1,202,015 -0.89(-0.41%)
Jan 27, 2023 216.24 219.82 215.67 218.24 909,087 +1.06(+0.49%)
Jan 26, 2023 217.43 218.59 214.71 217.18 834,727 +1.88(+0.87%)
Jan 25, 2023 218.50 218.84 209.91 215.30 1,236,572 -6.68(-3.01%)
Jan 24, 2023 219.50 225.45 218.85 221.98 627,074 -0.16(-0.07%)
Jan 23, 2023 222.54 225.25 221.45 222.14 1,256,928 -0.55(-0.25%)
Jan 20, 2023 216.91 223.37 216.91 222.69 960,961 +5.24(+2.41%)
Jan 19, 2023 214.94 218.00 214.50 217.45 1,433,807 -0.17(-0.08%)
Jan 18, 2023 218.28 221.23 217.28 217.62 742,477 +1.54(+0.71%)
Jan 17, 2023 217.74 218.86 214.59 216.08 763,390 -0.92(-0.42%)
Jan 13, 2023 213.67 218.19 213.15 217.00 808,245 +0.80(+0.37%)
Jan 12, 2023 215.00 216.35 211.10 216.20 785,306 +2.68(+1.26%)
Jan 11, 2023 206.76 213.60 205.34 213.52 775,106 +8.52(+4.16%)
Jan 10, 2023 203.11 206.22 202.84 205.00 774,163 +0.36(+0.18%)
Jan 09, 2023 205.83 208.39 204.32 204.64 898,952 +0.02(+0.01%)
Jan 06, 2023 198.75 205.05 195.61 204.62 586,672 +6.52(+3.29%)
Jan 05, 2023 200.75 201.84 197.65 198.10 448,577 -6.51(-3.18%)
Jan 04, 2023 202.37 206.18 200.36 204.61 532,520 +6.30(+3.18%)
Jan 03, 2023 198.29 202.32 195.83 198.31 703,577 +3.95(+2.03%)
Dec 30, 2022 194.25 195.51 192.31 194.36 368,505 -2.43(-1.23%)
Dec 29, 2022 192.21 198.23 190.86 196.79 305,944 +6.59(+3.46%)
Dec 28, 2022 194.54 196.07 190.10 190.20 342,465 -4.14(-2.13%)
Dec 27, 2022 194.97 196.33 193.59 194.34 318,819 -1.39(-0.71%)
Dec 23, 2022 194.13 196.39 192.79 195.73 293,493 +1.51(+0.78%)
Dec 22, 2022 194.18 194.31 190.44 194.22 395,885 -2.80(-1.42%)
Dec 21, 2022 193.50 197.22 191.46 197.02 688,458 +6.82(+3.59%)
Dec 20, 2022 189.31 191.15 187.11 190.20 576,697 -0.97(-0.51%)
Dec 19, 2022 191.47 193.96 190.20 191.17 595,933 -0.73(-0.38%)
Dec 16, 2022 196.10 196.65 191.37 191.90 1,658,680 -5.91(-2.99%)
Dec 15, 2022 199.01 199.75 194.61 197.81 713,256 -5.14(-2.53%)
Dec 14, 2022 206.34 211.12 202.46 202.95 954,411 -4.01(-1.94%)
Dec 13, 2022 210.18 212.61 202.91 206.96 1,137,682 +8.30(+4.18%)
Dec 12, 2022 198.71 200.43 197.67 198.66 878,948 +1.21(+0.61%)
Dec 09, 2022 196.40 199.52 195.58 197.45 504,644 -0.63(-0.32%)
Dec 08, 2022 194.00 201.36 191.51 198.08 863,615 +4.24(+2.19%)
Dec 07, 2022 193.13 194.93 192.04 193.84 622,840 -0.22(-0.11%)
Dec 06, 2022 194.00 194.75 191.73 194.06 828,791 +0.38(+0.20%)
Dec 05, 2022 198.51 199.83 192.92 193.68 842,856 -7.70(-3.82%)
Dec 02, 2022 197.79 202.82 195.96 201.38 691,767 -0.87(-0.43%)
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.