Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 137.30 138.27 136.55 137.93 1,585,377 +0.77(+0.56%)
Apr 27, 2023 135.97 137.29 135.55 137.16 1,105,850 +1.76(+1.30%)
Apr 26, 2023 134.82 135.91 134.45 135.41 1,518,945 +0.20(+0.14%)
Apr 25, 2023 136.38 136.38 134.76 135.21 1,230,442 -1.07(-0.78%)
Apr 24, 2023 136.11 136.33 135.70 136.28 1,527,606 +0.56(+0.41%)
Apr 21, 2023 135.73 135.92 134.47 135.72 1,350,410 +0.81(+0.60%)
Apr 20, 2023 134.72 135.27 134.05 134.91 1,103,240 +0.37(+0.28%)
Apr 19, 2023 135.12 135.48 133.98 134.53 1,655,088 -0.45(-0.33%)
Apr 18, 2023 134.60 135.01 134.11 134.99 2,018,460 +0.47(+0.35%)
Apr 17, 2023 132.85 134.55 132.43 134.51 2,226,844 +2.18(+1.65%)
Apr 14, 2023 132.27 132.80 131.55 132.34 1,294,794 +0.22(+0.16%)
Apr 13, 2023 130.15 132.16 129.52 132.12 1,765,897 +2.63(+2.03%)
Apr 12, 2023 129.19 130.27 128.98 129.49 1,254,806 +0.40(+0.31%)
Apr 11, 2023 128.49 129.61 128.19 129.09 1,134,555 +0.46(+0.36%)
Apr 10, 2023 129.07 129.26 128.22 128.63 1,248,369 -0.98(-0.76%)
Apr 06, 2023 129.66 129.89 129.14 129.61 1,101,317 +0.16(+0.12%)
Apr 05, 2023 129.52 130.50 129.43 129.45 1,235,728 +0.33(+0.26%)
Apr 04, 2023 130.26 130.35 128.79 129.12 1,522,012 -1.58(-1.21%)
Apr 03, 2023 129.59 130.79 129.06 130.70 1,324,124 +1.11(+0.86%)
Mar 31, 2023 127.72 129.78 127.54 129.59 1,738,608 +2.70(+2.13%)
Mar 30, 2023 126.27 127.11 126.04 126.89 1,205,809 +0.90(+0.72%)
Mar 29, 2023 126.51 126.97 125.62 125.99 1,125,935 -0.09(-0.07%)
Mar 28, 2023 125.76 126.55 125.45 126.08 1,000,554 +0.21(+0.16%)
Mar 27, 2023 126.01 126.36 125.42 125.87 1,340,237 +0.45(+0.36%)
Mar 24, 2023 125.57 126.03 124.73 125.42 1,216,785 +0.15(+0.12%)
Mar 23, 2023 125.30 126.53 124.53 125.27 1,246,842 +0.04(+0.03%)
Mar 22, 2023 125.80 127.08 125.19 125.23 1,080,133 -0.89(-0.71%)
Mar 21, 2023 127.06 127.06 125.21 126.13 1,122,441 -0.32(-0.26%)
Mar 20, 2023 124.62 126.45 124.62 126.45 1,213,812 +1.99(+1.60%)
Mar 17, 2023 125.83 126.19 123.87 124.46 1,833,011 -1.19(-0.94%)
Mar 16, 2023 124.35 126.18 123.94 125.64 1,509,847 +0.91(+0.73%)
Mar 15, 2023 123.02 124.79 122.29 124.73 1,782,016 +0.42(+0.34%)
Mar 14, 2023 123.48 124.98 123.24 124.31 1,404,974 +1.78(+1.45%)
Mar 13, 2023 121.48 125.39 121.44 122.53 1,443,864 +0.30(+0.25%)
Mar 10, 2023 124.06 124.65 122.02 122.23 1,635,602 -1.44(-1.17%)
Mar 09, 2023 125.12 125.57 123.31 123.67 1,567,029 -0.72(-0.58%)
Mar 08, 2023 124.13 124.54 123.61 124.39 1,166,221 -0.14(-0.11%)
Mar 07, 2023 127.10 127.61 124.32 124.53 1,179,548 -2.34(-1.84%)
Mar 06, 2023 127.58 128.02 126.06 126.86 1,448,873 -0.36(-0.29%)
Mar 03, 2023 126.63 127.26 126.12 127.22 1,035,068 +0.97(+0.77%)
Mar 02, 2023 123.53 126.57 123.42 126.25 1,235,926 +2.43(+1.96%)
Mar 01, 2023 124.26 124.64 123.58 123.82 1,666,522 -0.94(-0.76%)
Feb 28, 2023 123.78 125.19 123.76 124.76 2,769,474 +0.58(+0.47%)
Feb 27, 2023 125.25 125.35 123.70 124.18 2,000,841 -0.25(-0.20%)
Feb 24, 2023 125.61 126.10 124.44 124.44 1,872,041 -1.80(-1.43%)
Feb 23, 2023 127.06 127.58 125.88 126.24 2,261,658 -0.63(-0.49%)
Feb 22, 2023 128.57 128.57 126.51 126.87 2,015,108 -1.28(-1.00%)
Feb 21, 2023 128.41 128.72 127.73 128.15 1,773,244 -0.81(-0.63%)
Feb 17, 2023 128.71 129.16 128.18 128.96 1,282,931 +0.31(+0.24%)
Feb 16, 2023 127.68 129.55 126.79 128.64 1,968,661 +0.05(+0.04%)
Feb 15, 2023 127.00 128.79 126.85 128.59 1,491,357 +0.82(+0.64%)
Feb 14, 2023 129.30 129.75 127.75 127.77 1,752,495 -1.65(-1.28%)
Feb 13, 2023 128.77 130.65 128.52 129.43 2,230,210 +1.18(+0.92%)
Feb 10, 2023 127.98 128.60 127.63 128.24 1,613,998 +0.15(+0.11%)
Feb 09, 2023 129.19 130.47 127.78 128.10 2,584,518 -0.25(-0.20%)
Feb 08, 2023 124.44 128.43 124.44 128.35 3,659,575 +2.03(+1.61%)
Feb 07, 2023 125.59 126.54 124.14 126.32 1,690,879 +0.27(+0.22%)
Feb 06, 2023 123.94 126.12 123.54 126.05 2,112,353 +2.00(+1.61%)
Feb 03, 2023 124.58 124.89 123.26 124.04 1,509,950 -1.17(-0.94%)
Feb 02, 2023 126.19 126.59 124.36 125.22 1,365,747 -0.78(-0.62%)
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.