Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 113.02 114.48 112.58 114.40 508,106 +0.88(+0.77%)
Apr 27, 2023 112.52 114.46 110.82 113.53 677,729 +0.43(+0.38%)
Apr 26, 2023 112.32 114.45 112.24 113.09 667,961 -0.42(-0.37%)
Apr 25, 2023 114.61 114.83 112.69 113.51 392,737 -2.18(-1.88%)
Apr 24, 2023 114.86 116.31 114.86 115.69 381,725 +0.85(+0.74%)
Apr 21, 2023 115.94 115.94 113.98 114.84 561,995 -1.51(-1.30%)
Apr 20, 2023 115.80 116.92 115.17 116.35 414,666 -0.59(-0.50%)
Apr 19, 2023 118.02 118.02 115.62 116.94 331,507 -1.45(-1.22%)
Apr 18, 2023 118.44 119.75 117.76 118.39 361,334 +1.39(+1.18%)
Apr 17, 2023 116.75 117.79 115.85 117.01 384,729 +0.82(+0.71%)
Apr 14, 2023 116.14 117.56 115.15 116.19 280,329 +0.54(+0.46%)
Apr 13, 2023 115.91 116.45 113.12 115.65 462,930 +0.47(+0.41%)
Apr 12, 2023 115.16 115.88 114.29 115.18 616,578 +0.86(+0.75%)
Apr 11, 2023 113.31 116.59 113.31 114.32 671,527 +1.38(+1.23%)
Apr 10, 2023 110.29 113.87 110.24 112.94 474,093 +3.18(+2.90%)
Apr 06, 2023 110.32 110.33 108.68 109.75 735,320 -0.41(-0.37%)
Apr 05, 2023 115.81 116.09 107.77 110.16 1,188,395 -6.74(-5.76%)
Apr 04, 2023 123.37 123.37 114.94 116.89 760,058 -6.17(-5.01%)
Apr 03, 2023 121.16 124.83 121.16 123.06 721,780 -1.74(-1.39%)
Mar 31, 2023 124.09 126.17 123.91 124.80 757,492 +1.94(+1.58%)
Mar 30, 2023 121.70 123.20 121.17 122.86 571,742 +2.58(+2.14%)
Mar 29, 2023 120.48 120.98 119.32 120.28 422,772 +1.04(+0.87%)
Mar 28, 2023 118.81 120.16 118.07 119.24 514,034 +0.59(+0.50%)
Mar 27, 2023 116.21 119.16 114.88 118.65 665,252 +3.51(+3.05%)
Mar 24, 2023 114.18 115.55 112.44 115.14 537,566 -0.81(-0.70%)
Mar 23, 2023 116.85 119.21 114.58 115.95 568,687 -0.53(-0.45%)
Mar 22, 2023 119.25 119.48 116.36 116.48 695,339 -2.89(-2.42%)
Mar 21, 2023 118.11 119.87 117.56 119.37 878,438 +4.17(+3.62%)
Mar 20, 2023 111.75 116.16 111.28 115.20 1,009,578 +5.35(+4.87%)
Mar 17, 2023 111.62 111.62 108.20 109.84 1,141,678 -2.93(-2.59%)
Mar 16, 2023 109.75 113.42 109.07 112.77 844,301 +1.29(+1.16%)
Mar 15, 2023 115.03 115.47 109.22 111.48 1,132,514 -7.05(-5.95%)
Mar 14, 2023 119.58 120.92 117.35 118.53 638,072 +1.97(+1.69%)
Mar 13, 2023 116.48 119.73 115.69 116.56 990,302 -3.28(-2.73%)
Mar 10, 2023 125.92 125.92 118.70 119.84 807,577 -6.90(-5.45%)
Mar 09, 2023 129.25 130.13 126.56 126.74 402,316 -2.27(-1.76%)
Mar 08, 2023 129.44 130.46 128.08 129.01 491,712 -0.38(-0.29%)
Mar 07, 2023 131.38 131.97 128.69 129.39 614,007 -2.13(-1.62%)
Mar 06, 2023 133.42 134.33 131.35 131.53 836,421 -1.61(-1.21%)
Mar 03, 2023 132.11 133.50 130.70 133.14 548,376 +1.38(+1.05%)
Mar 02, 2023 130.73 132.49 129.98 131.76 545,639 +0.42(+0.32%)
Mar 01, 2023 130.20 131.97 129.74 131.33 654,378 +1.36(+1.04%)
Feb 28, 2023 130.53 132.26 129.47 129.97 964,578 -0.33(-0.25%)
Feb 27, 2023 129.97 132.27 129.69 130.31 683,985 +1.45(+1.12%)
Feb 24, 2023 128.51 129.92 127.59 128.86 667,441 -1.99(-1.52%)
Feb 23, 2023 129.18 131.13 128.73 130.85 1,013,906 +3.05(+2.38%)
Feb 22, 2023 128.40 130.79 127.20 127.81 860,385 -0.30(-0.24%)
Feb 21, 2023 127.00 129.45 126.64 128.11 1,086,498 +0.44(+0.35%)
Feb 17, 2023 125.74 130.02 125.59 127.67 1,293,403 +2.80(+2.24%)
Feb 16, 2023 124.57 126.25 124.24 124.87 696,476 -0.83(-0.66%)
Feb 15, 2023 123.78 126.57 122.83 125.70 738,811 +1.31(+1.05%)
Feb 14, 2023 127.14 127.16 123.15 124.39 701,003 -2.93(-2.31%)
Feb 13, 2023 127.51 128.10 125.88 127.33 672,288 +0.00(+0.00%)
Feb 10, 2023 123.04 127.58 121.97 127.33 1,121,644 +4.04(+3.27%)
Feb 09, 2023 124.86 125.71 122.75 123.29 749,786 -0.25(-0.20%)
Feb 08, 2023 124.03 126.40 122.62 123.54 761,116 -0.49(-0.39%)
Feb 07, 2023 124.34 129.22 120.28 124.03 1,309,832 -0.02(-0.01%)
Feb 06, 2023 121.09 124.48 120.75 124.05 1,331,839 +2.58(+2.12%)
Feb 03, 2023 120.37 124.38 120.37 121.47 881,701 +0.11(+0.09%)
Feb 02, 2023 128.49 128.90 119.69 121.36 1,785,185 -6.93(-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.