Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 69.57 70.16 69.28 69.79 4,653,583 +0.08(+0.11%)
Feb 02, 2023 72.96 73.18 68.67 69.71 8,329,460 -2.97(-4.09%)
Feb 01, 2023 72.42 73.28 71.97 72.68 4,962,464 -0.34(-0.47%)
Jan 31, 2023 72.18 73.11 71.43 73.02 4,274,323 +0.86(+1.19%)
Jan 30, 2023 71.66 72.64 71.66 72.16 2,984,258 +0.12(+0.17%)
Jan 27, 2023 72.11 72.70 72.03 72.04 2,543,507 -0.18(-0.25%)
Jan 26, 2023 71.76 72.26 71.14 72.22 3,957,088 +0.66(+0.92%)
Jan 25, 2023 70.44 71.58 70.34 71.56 2,576,984 +0.59(+0.83%)
Jan 24, 2023 64.79 71.27 61.70 70.97 3,171,572 +0.28(+0.40%)
Jan 23, 2023 70.26 71.06 69.91 70.69 7,660,335 +0.50(+0.71%)
Jan 20, 2023 69.85 70.33 69.22 70.19 4,296,795 +0.76(+1.09%)
Jan 19, 2023 69.85 69.99 69.12 69.43 3,516,500 -0.73(-1.04%)
Jan 18, 2023 71.23 71.88 70.09 70.16 3,739,756 -1.41(-1.97%)
Jan 17, 2023 71.92 72.12 71.37 71.57 3,081,596 -0.35(-0.49%)
Jan 13, 2023 70.79 72.00 70.59 71.92 2,418,899 +0.53(+0.74%)
Jan 12, 2023 71.70 72.33 71.34 71.39 3,979,786 -0.18(-0.25%)
Jan 11, 2023 71.42 71.77 71.17 71.57 2,950,290 +0.00(+0.00%)
Jan 10, 2023 71.31 71.60 70.58 71.57 3,230,762 +0.23(+0.32%)
Jan 09, 2023 72.30 72.85 71.10 71.34 4,854,206 -2.24(-3.04%)
Jan 06, 2023 73.50 73.92 73.18 73.58 3,890,911 +0.98(+1.35%)
Jan 05, 2023 73.11 73.26 71.95 72.60 2,965,782 -0.59(-0.81%)
Jan 04, 2023 72.65 73.57 72.50 73.19 3,659,350 +1.04(+1.44%)
Jan 03, 2023 72.44 72.92 71.67 72.15 3,107,214 -0.22(-0.30%)
Dec 30, 2022 72.31 72.79 71.85 72.37 2,444,571 -0.29(-0.40%)
Dec 29, 2022 72.11 73.00 71.99 72.66 1,786,512 +0.85(+1.18%)
Dec 28, 2022 72.51 72.63 71.69 71.81 1,987,087 -0.51(-0.71%)
Dec 27, 2022 72.45 72.77 72.02 72.32 2,409,107 +0.05(+0.07%)
Dec 23, 2022 71.79 72.55 71.47 72.27 1,940,515 +0.47(+0.65%)
Dec 22, 2022 72.47 72.74 70.78 71.80 3,136,669 -1.04(-1.43%)
Dec 21, 2022 72.45 73.23 72.17 72.84 2,962,772 +1.05(+1.46%)
Dec 20, 2022 71.41 72.42 71.38 71.79 3,112,364 +0.63(+0.89%)
Dec 19, 2022 71.71 72.25 70.80 71.16 3,670,216 -0.31(-0.43%)
Dec 16, 2022 70.80 71.74 70.62 71.47 8,784,085 -0.23(-0.32%)
Dec 15, 2022 71.88 72.12 71.11 71.70 4,744,811 -1.14(-1.57%)
Dec 14, 2022 73.54 73.99 72.46 72.84 3,117,001 -0.39(-0.53%)
Dec 13, 2022 74.31 74.35 72.80 73.23 4,743,557 +0.05(+0.07%)
Dec 12, 2022 72.26 73.27 71.57 73.18 4,687,031 +0.99(+1.37%)
Dec 09, 2022 73.09 73.64 72.09 72.19 4,479,726 -1.42(-1.93%)
Dec 08, 2022 75.20 75.20 73.44 73.61 3,705,074 -0.98(-1.31%)
Dec 07, 2022 74.82 75.79 74.41 74.59 3,514,777 -0.69(-0.92%)
Dec 06, 2022 75.38 75.86 74.77 75.28 2,452,580 -0.12(-0.16%)
Dec 05, 2022 76.39 76.64 74.94 75.40 3,237,431 -1.51(-1.96%)
Dec 02, 2022 76.06 77.02 76.06 76.91 2,438,546 +0.26(+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.