Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 82.73 82.79 82.58 82.70 6,494,251 -0.15(-0.19%)
Feb 27, 2023 82.62 82.97 82.56 82.85 12,423,194 +0.52(+0.64%)
Feb 24, 2023 82.09 82.46 81.97 82.33 11,370,735 -0.48(-0.58%)
Feb 23, 2023 82.33 82.92 82.26 82.81 8,965,030 +0.82(+1.00%)
Feb 22, 2023 81.65 82.28 81.65 81.98 21,476,726 +0.60(+0.73%)
Feb 21, 2023 82.00 82.09 81.07 81.39 23,561,462 -1.30(-1.58%)
Feb 17, 2023 82.06 82.87 81.91 82.69 24,383,460 +0.27(+0.33%)
Feb 16, 2023 82.77 82.77 82.34 82.42 22,899,548 -0.71(-0.85%)
Feb 15, 2023 83.01 83.15 82.77 83.12 14,242,562 -0.13(-0.15%)
Feb 14, 2023 83.14 83.45 82.75 83.25 9,169,486 +0.01(+0.01%)
Feb 13, 2023 83.10 83.50 82.99 83.24 12,227,637 +0.24(+0.28%)
Feb 10, 2023 83.36 83.51 82.91 83.01 11,399,231 -0.65(-0.78%)
Feb 09, 2023 84.43 84.50 83.64 83.66 11,696,852 -0.61(-0.72%)
Feb 08, 2023 84.41 84.55 84.06 84.26 7,993,810 -0.33(-0.39%)
Feb 07, 2023 84.15 84.79 84.13 84.59 10,820,992 +0.33(+0.39%)
Feb 06, 2023 84.43 84.45 84.16 84.26 6,799,706 -0.50(-0.59%)
Feb 03, 2023 85.09 85.30 84.73 84.76 12,508,529 -0.87(-1.01%)
Feb 02, 2023 85.78 85.82 85.49 85.63 12,919,883 +0.55(+0.65%)
Feb 01, 2023 84.26 85.37 84.11 85.08 12,502,894 +0.79(+0.93%)
Jan 31, 2023 83.76 84.29 83.76 84.29 9,791,049 +0.66(+0.79%)
Jan 30, 2023 83.83 83.94 83.62 83.64 5,069,589 -0.44(-0.52%)
Jan 27, 2023 84.05 84.24 83.90 84.08 9,282,534 -0.22(-0.26%)
Jan 26, 2023 84.20 84.35 83.94 84.29 8,661,380 +0.22(+0.26%)
Jan 25, 2023 83.83 84.15 83.71 84.08 6,642,000 +0.00(+0.00%)
Jan 24, 2023 83.83 84.11 83.72 84.08 5,778,445 +0.11(+0.13%)
Jan 23, 2023 83.98 84.28 83.85 83.97 5,724,564 -0.11(-0.13%)
Jan 20, 2023 83.96 84.08 83.59 84.08 8,357,457 +0.21(+0.25%)
Jan 19, 2023 84.07 84.21 83.79 83.87 9,100,124 -0.56(-0.66%)
Jan 18, 2023 84.84 85.09 84.37 84.43 8,460,442 +0.08(+0.10%)
Jan 17, 2023 84.46 84.53 84.23 84.35 7,996,718 -0.24(-0.29%)
Jan 13, 2023 84.10 84.72 84.10 84.59 11,002,974 +0.07(+0.09%)
Jan 12, 2023 84.30 84.60 83.86 84.52 8,779,744 +0.45(+0.54%)
Jan 11, 2023 83.80 84.09 83.67 84.07 7,000,856 +0.59(+0.71%)
Jan 10, 2023 83.46 83.67 83.29 83.47 7,015,527 -0.11(-0.13%)
Jan 09, 2023 83.47 83.71 83.35 83.58 12,969,926 +0.36(+0.43%)
Jan 06, 2023 82.49 83.50 82.32 83.22 15,395,872 +1.19(+1.45%)
Jan 05, 2023 81.78 82.12 81.72 82.03 8,459,859 -0.15(-0.19%)
Jan 04, 2023 81.77 82.23 81.45 82.19 10,438,600 +1.00(+1.23%)
Jan 03, 2023 81.48 81.64 81.04 81.19 8,420,065 +0.16(+0.20%)
Dec 30, 2022 80.76 81.07 80.64 81.03 7,174,581 +0.05(+0.07%)
Dec 29, 2022 80.40 81.00 80.04 80.97 11,347,974 +1.14(+1.43%)
Dec 28, 2022 81.17 81.25 79.83 79.83 11,615,234 -1.18(-1.46%)
Dec 27, 2022 81.91 81.91 80.99 81.01 5,385,763 -0.90(-1.10%)
Dec 23, 2022 81.33 81.95 81.33 81.91 6,680,505 +0.25(+0.31%)
Dec 22, 2022 82.00 82.00 81.39 81.66 8,779,637 -0.55(-0.67%)
Dec 21, 2022 81.84 82.33 81.79 82.20 6,245,125 +0.72(+0.88%)
Dec 20, 2022 81.38 81.69 81.12 81.48 6,581,454 -0.25(-0.31%)
Dec 19, 2022 81.76 82.01 81.57 81.74 7,126,283 -0.42(-0.51%)
Dec 16, 2022 82.19 82.35 81.92 82.16 10,168,868 -0.42(-0.51%)
Dec 15, 2022 82.58 84.31 82.17 82.58 7,618,920 -0.35(-0.42%)
Dec 14, 2022 83.40 83.46 82.37 82.92 12,015,971 -0.44(-0.53%)
Dec 13, 2022 83.77 83.98 82.86 83.36 13,945,756 +0.89(+1.08%)
Dec 12, 2022 82.40 82.56 82.24 82.47 4,858,619 +0.28(+0.34%)
Dec 09, 2022 81.99 82.47 81.95 82.19 8,136,829 +0.04(+0.05%)
Dec 08, 2022 82.22 82.27 81.90 82.15 6,537,488 +0.09(+0.11%)
Dec 07, 2022 81.65 82.19 81.65 82.06 6,850,769 +0.40(+0.49%)
Dec 06, 2022 82.07 82.17 81.56 81.65 8,888,580 -0.38(-0.47%)
Dec 05, 2022 82.51 82.52 81.83 82.04 8,432,102 -0.76(-0.92%)
Dec 02, 2022 82.22 82.83 82.13 82.80 12,026,747 +0.00(+0.00%)
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.