Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 139.05 144.21 138.87 142.92 1,164,631 +3.53(+2.53%)
Apr 27, 2023 140.70 141.76 137.10 139.39 1,514,357 -1.45(-1.03%)
Apr 26, 2023 138.10 143.76 137.95 140.84 2,501,371 +1.75(+1.26%)
Apr 25, 2023 141.59 142.56 139.03 139.08 1,837,450 -4.49(-3.13%)
Apr 24, 2023 141.71 144.39 141.48 143.58 1,196,278 +1.86(+1.31%)
Apr 21, 2023 142.33 142.91 140.62 141.71 1,217,929 -0.15(-0.10%)
Apr 20, 2023 141.14 142.03 139.96 141.86 1,138,587 -0.94(-0.66%)
Apr 19, 2023 141.92 142.85 139.87 142.80 1,706,205 -0.85(-0.59%)
Apr 18, 2023 142.97 143.90 142.22 143.65 875,883 +0.15(+0.10%)
Apr 17, 2023 146.49 146.74 142.97 143.50 1,176,840 -3.23(-2.20%)
Apr 14, 2023 146.25 147.97 145.13 146.73 1,574,942 +1.66(+1.14%)
Apr 13, 2023 143.76 146.37 143.02 145.07 1,289,181 +1.06(+0.74%)
Apr 12, 2023 142.85 145.45 142.26 144.01 1,708,169 +1.35(+0.95%)
Apr 11, 2023 141.31 143.39 140.15 142.66 1,448,828 +2.43(+1.74%)
Apr 10, 2023 140.40 142.85 139.46 140.23 1,559,531 +1.43(+1.03%)
Apr 06, 2023 138.93 139.85 137.93 138.80 1,485,545 -1.31(-0.94%)
Apr 05, 2023 139.41 140.16 136.86 140.11 1,368,891 +1.27(+0.92%)
Apr 04, 2023 141.76 141.76 136.77 138.84 1,723,196 -2.55(-1.80%)
Apr 03, 2023 137.25 142.07 137.25 141.39 3,209,769 +11.00(+8.44%)
Mar 31, 2023 131.27 131.41 129.44 130.38 1,384,526 -0.13(-0.10%)
Mar 30, 2023 132.47 132.50 129.29 130.51 1,183,828 -0.52(-0.40%)
Mar 29, 2023 128.84 131.05 128.12 131.03 1,777,436 +3.35(+2.62%)
Mar 28, 2023 124.35 127.91 124.35 127.68 1,630,555 +2.70(+2.16%)
Mar 27, 2023 122.79 126.55 120.90 124.98 2,172,760 +4.31(+3.57%)
Mar 24, 2023 116.06 121.27 115.59 120.68 2,097,575 +1.90(+1.60%)
Mar 23, 2023 122.47 123.79 117.70 118.78 1,464,117 -3.05(-2.51%)
Mar 22, 2023 124.71 125.36 121.72 121.83 1,959,045 -2.39(-1.93%)
Mar 21, 2023 123.05 125.04 122.55 124.23 1,681,708 +4.27(+3.56%)
Mar 20, 2023 117.05 121.36 116.64 119.96 2,080,526 +3.38(+2.90%)
Mar 17, 2023 118.97 119.91 115.27 116.58 5,104,311 -2.42(-2.04%)
Mar 16, 2023 113.20 119.23 112.14 119.00 3,391,297 +3.93(+3.42%)
Mar 15, 2023 117.16 118.60 112.40 115.07 2,893,672 -7.96(-6.47%)
Mar 14, 2023 123.58 126.92 120.97 123.03 2,118,548 +0.05(+0.04%)
Mar 13, 2023 123.89 125.12 121.03 122.98 2,849,935 -4.73(-3.70%)
Mar 10, 2023 131.13 132.54 126.97 127.71 1,646,952 -3.75(-2.86%)
Mar 09, 2023 133.96 135.54 130.81 131.47 1,340,380 -1.94(-1.46%)
Mar 08, 2023 133.94 136.15 131.85 133.41 1,636,472 -1.00(-0.74%)
Mar 07, 2023 138.12 138.34 133.57 134.41 2,031,140 -4.59(-3.30%)
Mar 06, 2023 137.48 139.56 136.03 139.00 1,340,292 +0.38(+0.28%)
Mar 03, 2023 135.03 139.12 134.53 138.62 1,194,571 +0.89(+0.65%)
Mar 02, 2023 135.01 138.05 134.41 137.72 1,220,833 +2.35(+1.73%)
Mar 01, 2023 132.85 136.71 131.92 135.38 1,411,751 +3.10(+2.35%)
Feb 28, 2023 137.68 138.41 132.15 132.28 1,881,665 -4.10(-3.01%)
Feb 27, 2023 136.46 137.57 134.65 136.38 1,324,777 -0.07(-0.05%)
Feb 24, 2023 131.72 136.59 131.28 136.45 1,859,094 +3.09(+2.32%)
Feb 23, 2023 135.29 135.93 131.18 133.35 1,356,633 +1.15(+0.87%)
Feb 22, 2023 133.21 134.66 131.13 132.21 2,066,794 -1.22(-0.91%)
Feb 21, 2023 131.41 133.63 130.68 133.42 1,976,228 +0.34(+0.26%)
Feb 17, 2023 137.94 138.43 132.61 133.08 2,681,298 -8.09(-5.73%)
Feb 16, 2023 143.06 144.09 141.03 141.17 1,324,391 -2.21(-1.54%)
Feb 15, 2023 142.54 144.16 140.08 143.38 1,917,604 -1.94(-1.34%)
Feb 14, 2023 142.71 145.53 142.00 145.32 1,093,371 +0.95(+0.66%)
Feb 13, 2023 142.39 145.08 141.45 144.37 1,501,723 +0.42(+0.29%)
Feb 10, 2023 140.70 144.20 140.70 143.95 1,523,448 +5.84(+4.23%)
Feb 09, 2023 139.85 140.44 137.42 138.11 1,043,662 -2.05(-1.46%)
Feb 08, 2023 139.93 141.21 138.19 140.16 1,419,103 -0.53(-0.38%)
Feb 07, 2023 135.88 141.19 134.20 140.69 1,676,673 +5.86(+4.35%)
Feb 06, 2023 135.19 136.58 132.96 134.83 1,880,451 -0.26(-0.20%)
Feb 03, 2023 136.77 140.18 134.97 135.09 1,888,329 -1.19(-0.87%)
Feb 02, 2023 140.88 141.03 134.76 136.28 3,536,919 -5.36(-3.79%)
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.