Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 135.04 137.29 135.04 136.21 1,574,762 +1.29(+0.96%)
Apr 27, 2023 134.75 134.97 132.56 134.92 1,746,398 +1.25(+0.94%)
Apr 26, 2023 135.36 136.39 132.94 133.66 2,025,039 -2.71(-1.99%)
Apr 25, 2023 138.05 138.74 135.72 136.37 1,519,726 -2.46(-1.77%)
Apr 24, 2023 140.80 141.31 137.80 138.83 1,820,301 +0.95(+0.69%)
Apr 21, 2023 140.68 140.95 137.11 137.88 2,828,683 +0.51(+0.37%)
Apr 20, 2023 135.43 137.48 135.07 137.36 2,136,758 +0.87(+0.64%)
Apr 19, 2023 137.55 138.27 135.85 136.49 1,590,597 -1.03(-0.75%)
Apr 18, 2023 137.58 138.34 136.65 137.52 1,232,735 +0.66(+0.48%)
Apr 17, 2023 134.94 136.94 134.37 136.86 1,007,516 +2.44(+1.81%)
Apr 14, 2023 135.02 136.03 133.53 134.42 1,055,188 -0.84(-0.62%)
Apr 13, 2023 134.95 135.43 133.81 135.27 1,816,807 +1.24(+0.93%)
Apr 12, 2023 136.60 137.28 133.80 134.02 1,345,180 -1.25(-0.93%)
Apr 11, 2023 135.17 137.18 134.67 135.28 1,228,103 +0.93(+0.69%)
Apr 10, 2023 133.72 135.23 133.20 134.34 963,059 +0.26(+0.20%)
Apr 06, 2023 133.18 134.44 133.02 134.08 1,505,157 -0.86(-0.63%)
Apr 05, 2023 133.29 135.21 133.23 134.94 1,873,796 +0.61(+0.46%)
Apr 04, 2023 135.93 136.13 133.99 134.32 2,024,482 -1.67(-1.23%)
Apr 03, 2023 134.13 136.17 133.29 136.00 3,811,100 +6.27(+4.84%)
Mar 31, 2023 126.78 129.90 126.29 129.72 1,542,337 +3.64(+2.89%)
Mar 30, 2023 125.60 127.22 125.08 126.08 1,016,646 +1.54(+1.24%)
Mar 29, 2023 124.46 125.15 124.00 124.54 882,168 +1.96(+1.60%)
Mar 28, 2023 122.47 123.05 121.43 122.57 1,105,775 +0.21(+0.17%)
Mar 27, 2023 123.44 123.44 121.65 122.36 1,176,916 +0.54(+0.45%)
Mar 24, 2023 119.22 121.86 117.41 121.82 1,282,988 +1.87(+1.56%)
Mar 23, 2023 120.20 122.00 118.81 119.94 968,264 -0.10(-0.08%)
Mar 22, 2023 122.57 123.38 120.02 120.04 976,462 -2.90(-2.36%)
Mar 21, 2023 123.49 124.09 122.38 122.94 815,422 +1.25(+1.03%)
Mar 20, 2023 119.96 121.94 119.96 121.69 1,076,561 +2.74(+2.30%)
Mar 17, 2023 122.05 122.20 118.73 118.95 2,843,558 -3.94(-3.21%)
Mar 16, 2023 121.00 123.52 119.98 122.89 1,396,603 +1.09(+0.89%)
Mar 15, 2023 124.18 124.52 119.68 121.81 1,681,856 -3.62(-2.89%)
Mar 14, 2023 123.67 125.54 122.38 125.43 2,010,691 +4.32(+3.57%)
Mar 13, 2023 120.85 123.06 120.09 121.11 1,355,404 -1.25(-1.02%)
Mar 10, 2023 123.36 123.76 120.61 122.36 2,472,392 -1.36(-1.10%)
Mar 09, 2023 127.49 128.40 123.26 123.72 1,283,845 -3.70(-2.90%)
Mar 08, 2023 127.01 127.92 126.34 127.42 972,679 +0.29(+0.23%)
Mar 07, 2023 129.40 129.94 126.16 127.13 1,657,866 -2.65(-2.04%)
Mar 06, 2023 133.43 133.76 129.74 129.78 1,494,724 -3.71(-2.78%)
Mar 03, 2023 132.18 133.54 130.70 133.49 1,326,390 +2.55(+1.94%)
Mar 02, 2023 128.33 131.60 128.15 130.94 1,690,526 +1.56(+1.21%)
Mar 01, 2023 127.47 130.81 127.24 129.38 2,729,815 +1.14(+0.89%)
Feb 28, 2023 127.40 129.65 127.40 128.25 1,580,346 +0.44(+0.34%)
Feb 27, 2023 127.59 128.88 127.32 127.81 1,263,187 +1.84(+1.46%)
Feb 24, 2023 122.12 126.06 121.68 125.96 1,300,910 +1.50(+1.20%)
Feb 23, 2023 125.73 126.34 122.62 124.47 1,171,685 -0.49(-0.39%)
Feb 22, 2023 122.96 125.10 122.95 124.95 1,289,340 +2.40(+1.96%)
Feb 21, 2023 126.49 126.49 122.45 122.56 1,539,966 -3.60(-2.86%)
Feb 17, 2023 125.09 126.36 124.69 126.16 1,292,817 +0.74(+0.59%)
Feb 16, 2023 124.58 127.31 124.26 125.42 1,107,679 -1.23(-0.97%)
Feb 15, 2023 124.71 126.77 123.97 126.65 942,540 +1.22(+0.97%)
Feb 14, 2023 124.38 126.57 124.34 125.44 1,186,831 +1.00(+0.81%)
Feb 13, 2023 122.70 124.55 121.82 124.43 1,026,545 +2.43(+1.99%)
Feb 10, 2023 123.69 124.06 121.53 122.00 1,143,057 -2.54(-2.04%)
Feb 09, 2023 127.83 128.38 123.58 124.55 994,715 -1.47(-1.17%)
Feb 08, 2023 125.57 127.64 125.26 126.02 1,086,590 -0.86(-0.68%)
Feb 07, 2023 124.64 127.23 124.32 126.88 1,428,246 +1.77(+1.41%)
Feb 06, 2023 124.94 125.44 124.20 125.11 1,021,654 -1.25(-0.99%)
Feb 03, 2023 128.28 128.92 125.50 126.35 1,042,085 -3.58(-2.75%)
Feb 02, 2023 127.62 130.42 125.89 129.93 1,373,097 +2.34(+1.83%)
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.