Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 109.21 111.61 108.61 111.33 2,680,829 +2.55(+2.34%)
Mar 30, 2023 109.99 110.97 107.88 108.78 2,384,254 +1.11(+1.03%)
Mar 29, 2023 106.46 107.81 105.18 107.67 1,634,766 +2.61(+2.48%)
Mar 28, 2023 105.61 107.18 104.94 105.06 2,012,020 +0.18(+0.17%)
Mar 27, 2023 107.45 107.45 103.24 104.88 3,083,911 -1.97(-1.84%)
Mar 24, 2023 109.00 109.12 105.11 106.85 2,769,985 -3.24(-2.94%)
Mar 23, 2023 113.28 116.15 109.68 110.09 3,517,616 -0.87(-0.78%)
Mar 22, 2023 113.34 115.30 110.82 110.96 2,538,337 -1.75(-1.55%)
Mar 21, 2023 109.95 113.12 109.44 112.71 3,455,731 +4.35(+4.01%)
Mar 20, 2023 104.43 108.61 103.34 108.36 3,988,196 +3.02(+2.87%)
Mar 17, 2023 104.04 105.84 103.39 105.34 3,176,031 +0.91(+0.87%)
Mar 16, 2023 102.82 105.21 101.11 104.43 3,549,103 -0.31(-0.30%)
Mar 15, 2023 101.73 105.20 100.16 104.74 3,586,669 +1.95(+1.90%)
Mar 14, 2023 106.75 107.00 101.15 102.79 3,301,716 -0.92(-0.89%)
Mar 13, 2023 103.01 106.37 99.24 103.71 5,645,973 -2.27(-2.14%)
Mar 10, 2023 107.34 107.75 103.46 105.98 4,762,014 -1.76(-1.63%)
Mar 09, 2023 107.40 110.41 105.14 107.74 6,962,779 -5.44(-4.81%)
Mar 08, 2023 112.67 113.32 107.96 113.18 7,097,886 -2.71(-2.34%)
Mar 07, 2023 119.09 122.51 114.82 115.89 3,924,671 -2.89(-2.43%)
Mar 06, 2023 122.05 122.41 118.58 118.78 2,842,194 -2.64(-2.17%)
Mar 03, 2023 119.38 122.40 119.00 121.42 2,997,770 +2.96(+2.50%)
Mar 02, 2023 117.05 119.72 116.51 118.46 2,956,282 +0.18(+0.15%)
Mar 01, 2023 120.53 121.07 116.27 118.28 3,440,394 -3.13(-2.58%)
Feb 28, 2023 121.40 123.28 120.08 121.41 1,886,591 +0.81(+0.67%)
Feb 27, 2023 123.84 124.40 119.74 120.60 3,734,764 -3.51(-2.82%)
Feb 24, 2023 127.89 129.05 123.58 124.11 3,577,235 -7.48(-5.68%)
Feb 23, 2023 131.83 133.49 120.21 131.58 8,599,836 +3.13(+2.44%)
Feb 22, 2023 125.43 129.25 124.44 128.45 4,999,610 +3.60(+2.89%)
Feb 21, 2023 126.76 131.33 124.36 124.84 3,414,627 -4.84(-3.73%)
Feb 17, 2023 130.40 131.46 127.16 129.68 4,314,099 -0.63(-0.48%)
Feb 16, 2023 138.34 140.16 129.92 130.31 5,287,503 -11.95(-8.40%)
Feb 15, 2023 133.00 143.15 132.79 142.26 3,056,348 +8.51(+6.36%)
Feb 14, 2023 134.11 137.42 130.99 133.75 2,331,106 -1.00(-0.74%)
Feb 13, 2023 131.99 136.25 128.57 134.75 2,517,061 +2.62(+1.98%)
Feb 10, 2023 136.15 136.34 131.21 132.13 2,868,030 -5.43(-3.95%)
Feb 09, 2023 145.20 145.51 137.02 137.56 2,492,532 -6.46(-4.49%)
Feb 08, 2023 144.28 145.74 142.21 144.02 1,470,405 -1.01(-0.70%)
Feb 07, 2023 144.00 145.68 139.70 145.03 1,705,650 +0.49(+0.34%)
Feb 06, 2023 145.56 147.79 143.82 144.54 1,393,064 -2.96(-2.01%)
Feb 03, 2023 143.30 149.91 142.42 147.50 2,691,522 -0.70(-0.47%)
Feb 02, 2023 143.00 148.23 142.14 148.20 3,771,803 +8.62(+6.18%)
Feb 01, 2023 137.58 140.46 134.12 139.58 3,173,382 +2.00(+1.45%)
Jan 31, 2023 135.60 139.08 135.60 137.58 2,142,425 +2.88(+2.14%)
Jan 30, 2023 136.44 139.83 134.24 134.70 2,362,865 -3.10(-2.25%)
Jan 27, 2023 131.43 139.09 129.30 137.80 3,044,666 +3.26(+2.42%)
Jan 26, 2023 138.91 140.46 134.29 134.54 2,393,369 -1.32(-0.97%)
Jan 25, 2023 133.06 136.49 131.93 135.86 1,925,740 -0.82(-0.60%)
Jan 24, 2023 138.02 139.31 135.50 136.68 3,098,371 -2.44(-1.75%)
Jan 23, 2023 132.75 140.00 132.11 139.12 2,779,891 +7.30(+5.54%)
Jan 20, 2023 129.58 132.26 127.53 131.82 2,475,492 +2.85(+2.21%)
Jan 19, 2023 130.47 132.89 127.83 128.97 1,686,157 -2.47(-1.88%)
Jan 18, 2023 135.06 136.17 130.74 131.44 2,457,884 -1.07(-0.81%)
Jan 17, 2023 134.50 136.91 132.50 132.51 2,892,015 -2.16(-1.60%)
Jan 13, 2023 130.40 136.15 130.17 134.67 3,924,255 +3.04(+2.31%)
Jan 12, 2023 133.44 134.44 128.15 131.63 3,313,122 -3.06(-2.27%)
Jan 11, 2023 128.41 135.28 127.99 134.69 4,913,776 +7.76(+6.11%)
Jan 10, 2023 120.79 127.34 120.32 126.93 2,923,539 +5.94(+4.91%)
Jan 09, 2023 122.73 124.27 120.62 120.99 2,237,232 +0.40(+0.33%)
Jan 06, 2023 119.23 121.97 115.77 120.59 2,107,744 +1.03(+0.86%)
Jan 05, 2023 116.29 120.52 114.95 119.56 2,743,799 +2.45(+2.09%)
Jan 04, 2023 116.78 119.00 113.56 117.11 3,550,925 +3.55(+3.13%)
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.