Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 113.22 114.68 112.77 114.60 507,218 +0.88(+0.77%)
Apr 27, 2023 112.72 114.66 111.02 113.72 676,545 +0.43(+0.38%)
Apr 26, 2023 112.51 114.65 112.44 113.29 666,776 -0.42(-0.37%)
Apr 25, 2023 114.82 115.03 112.89 113.71 392,050 -2.18(-1.88%)
Apr 24, 2023 115.07 116.51 115.07 115.89 381,058 +0.85(+0.74%)
Apr 21, 2023 116.15 116.15 114.18 115.04 561,012 -1.52(-1.30%)
Apr 20, 2023 116.00 117.12 115.37 116.55 413,941 -0.59(-0.51%)
Apr 19, 2023 118.23 118.23 115.82 117.15 330,928 -1.45(-1.22%)
Apr 18, 2023 118.64 119.96 117.97 118.60 360,703 +1.39(+1.18%)
Apr 17, 2023 116.95 118.00 116.05 117.21 384,056 +0.82(+0.71%)
Apr 14, 2023 116.34 117.77 115.35 116.39 279,839 +0.54(+0.46%)
Apr 13, 2023 116.11 116.66 113.32 115.85 462,121 +0.47(+0.41%)
Apr 12, 2023 115.36 116.08 114.49 115.38 615,500 +0.86(+0.75%)
Apr 11, 2023 113.50 116.80 113.50 114.52 670,353 +1.39(+1.23%)
Apr 10, 2023 110.48 114.07 110.43 113.13 473,264 +3.19(+2.90%)
Apr 06, 2023 110.52 110.52 108.87 109.94 734,034 -0.41(-0.37%)
Apr 05, 2023 116.01 116.29 107.95 110.35 1,186,317 -6.75(-5.76%)
Apr 04, 2023 123.58 123.58 115.14 117.10 758,730 -6.18(-5.01%)
Apr 03, 2023 121.37 125.05 121.37 123.28 720,518 -1.74(-1.39%)
Mar 31, 2023 124.31 126.39 124.12 125.02 756,168 +1.94(+1.58%)
Mar 30, 2023 121.92 123.42 121.38 123.07 570,742 +2.58(+2.14%)
Mar 29, 2023 120.69 121.19 119.53 120.49 422,033 +1.05(+0.87%)
Mar 28, 2023 119.02 120.37 118.27 119.45 513,136 +0.59(+0.50%)
Mar 27, 2023 116.42 119.36 115.08 118.86 664,089 +3.51(+3.05%)
Mar 24, 2023 114.38 115.75 112.63 115.34 536,626 -0.81(-0.70%)
Mar 23, 2023 117.05 119.42 114.78 116.16 567,693 -0.53(-0.45%)
Mar 22, 2023 119.46 119.69 116.56 116.68 694,124 -2.89(-2.42%)
Mar 21, 2023 118.31 120.08 117.77 119.58 876,903 +4.18(+3.62%)
Mar 20, 2023 111.95 116.36 111.47 115.40 1,007,813 +5.36(+4.87%)
Mar 17, 2023 111.82 111.82 108.39 110.04 1,139,682 -2.93(-2.59%)
Mar 16, 2023 109.94 113.62 109.26 112.97 842,825 +1.30(+1.16%)
Mar 15, 2023 115.23 115.68 109.41 111.67 1,130,534 -7.06(-5.95%)
Mar 14, 2023 119.79 121.14 117.55 118.74 636,956 +1.97(+1.69%)
Mar 13, 2023 116.68 119.94 115.89 116.77 988,571 -3.28(-2.73%)
Mar 10, 2023 126.14 126.14 118.91 120.05 806,165 -6.92(-5.45%)
Mar 09, 2023 129.48 130.36 126.78 126.97 401,613 -2.28(-1.76%)
Mar 08, 2023 129.67 130.69 128.31 129.24 490,852 -0.38(-0.29%)
Mar 07, 2023 131.61 132.21 128.92 129.62 612,934 -2.14(-1.62%)
Mar 06, 2023 133.65 134.57 131.58 131.76 834,959 -1.62(-1.21%)
Mar 03, 2023 132.34 133.74 130.93 133.37 547,417 +1.39(+1.05%)
Mar 02, 2023 130.96 132.72 130.21 131.99 544,685 +0.42(+0.32%)
Mar 01, 2023 130.43 132.20 129.96 131.56 653,235 +1.36(+1.04%)
Feb 28, 2023 130.76 132.49 129.69 130.20 962,891 -0.33(-0.25%)
Feb 27, 2023 130.20 132.50 129.92 130.53 682,789 +1.45(+1.12%)
Feb 24, 2023 128.73 130.15 127.82 129.08 666,274 -2.00(-1.52%)
Feb 23, 2023 129.41 131.36 128.95 131.08 1,012,134 +3.05(+2.38%)
Feb 22, 2023 128.62 131.02 127.42 128.03 858,881 -0.31(-0.24%)
Feb 21, 2023 127.22 129.68 126.86 128.34 1,084,599 +0.44(+0.35%)
Feb 17, 2023 125.96 130.24 125.81 127.89 1,291,142 +2.80(+2.24%)
Feb 16, 2023 124.78 126.48 124.46 125.09 695,258 -0.83(-0.66%)
Feb 15, 2023 124.00 126.79 123.05 125.92 737,520 +1.31(+1.05%)
Feb 14, 2023 127.36 127.38 123.37 124.61 699,778 -2.94(-2.31%)
Feb 13, 2023 127.73 128.32 126.10 127.55 671,113 +0.00(+0.00%)
Feb 10, 2023 123.26 127.80 122.19 127.55 1,119,683 +4.04(+3.27%)
Feb 09, 2023 125.08 125.93 122.97 123.51 748,475 -0.25(-0.20%)
Feb 08, 2023 124.24 126.63 122.83 123.75 759,785 -0.49(-0.39%)
Feb 07, 2023 124.56 129.44 120.49 124.24 1,307,542 -0.02(-0.02%)
Feb 06, 2023 121.30 124.70 120.96 124.26 1,329,511 +2.59(+2.12%)
Feb 03, 2023 120.58 124.59 120.58 121.68 880,160 +0.11(+0.09%)
Feb 02, 2023 128.71 129.12 119.90 121.57 1,782,065 -6.94(-5.40%)
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.