Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 95.23 97.21 94.65 95.50 150,971 -0.24(-0.25%)
Apr 27, 2023 95.35 96.32 93.99 95.74 152,309 +0.79(+0.83%)
Apr 26, 2023 96.82 97.57 94.94 94.95 265,959 -2.09(-2.16%)
Apr 25, 2023 100.02 100.90 96.84 97.04 293,436 -4.57(-4.50%)
Apr 24, 2023 103.96 105.03 101.08 101.61 408,205 -2.44(-2.34%)
Apr 21, 2023 106.78 106.81 103.85 104.05 258,927 -2.62(-2.45%)
Apr 20, 2023 107.62 109.02 105.84 106.66 237,747 -1.84(-1.70%)
Apr 19, 2023 106.48 108.59 106.36 108.51 421,950 +0.84(+0.78%)
Apr 18, 2023 109.31 109.41 107.25 107.67 269,614 -1.23(-1.13%)
Apr 17, 2023 109.04 109.50 108.42 108.90 329,396 -0.01(-0.01%)
Apr 14, 2023 110.41 111.03 107.61 108.91 272,257 -1.88(-1.69%)
Apr 13, 2023 110.51 111.54 110.14 110.79 255,702 +0.58(+0.53%)
Apr 12, 2023 112.14 112.14 109.91 110.20 818,563 +0.68(+0.62%)
Apr 11, 2023 110.41 110.88 108.82 109.52 303,880 -0.22(-0.20%)
Apr 10, 2023 110.37 111.16 108.88 109.74 369,202 -1.65(-1.48%)
Apr 06, 2023 111.47 112.91 110.53 111.39 304,068 +0.01(+0.01%)
Apr 05, 2023 113.58 113.58 109.77 111.38 648,469 -2.80(-2.45%)
Apr 04, 2023 119.08 119.75 114.03 114.18 274,404 -4.22(-3.57%)
Apr 03, 2023 119.78 120.51 117.40 118.40 378,113 -1.53(-1.27%)
Mar 31, 2023 119.81 121.62 117.58 119.93 674,236 +1.53(+1.29%)
Mar 30, 2023 114.46 124.13 109.38 118.40 1,073,232 -1.75(-1.45%)
Mar 29, 2023 120.23 120.43 118.54 120.15 174,585 +2.11(+1.79%)
Mar 28, 2023 118.68 119.53 117.50 118.04 129,517 -0.97(-0.81%)
Mar 27, 2023 117.32 119.54 116.89 119.01 179,338 +2.94(+2.53%)
Mar 24, 2023 115.49 117.03 114.16 116.06 146,484 -0.39(-0.34%)
Mar 23, 2023 118.43 119.69 115.71 116.46 196,375 -1.45(-1.23%)
Mar 22, 2023 119.11 121.87 117.82 117.91 239,396 -1.43(-1.20%)
Mar 21, 2023 120.13 121.33 118.76 119.34 337,174 +0.89(+0.75%)
Mar 20, 2023 119.03 121.96 117.14 118.45 371,624 +0.38(+0.32%)
Mar 17, 2023 118.40 119.59 117.82 118.08 592,679 -0.73(-0.62%)
Mar 16, 2023 115.76 119.44 114.61 118.81 366,931 +2.06(+1.77%)
Mar 15, 2023 120.36 120.80 116.61 116.75 327,994 -6.26(-5.09%)
Mar 14, 2023 124.82 126.47 122.30 123.00 267,977 +0.80(+0.65%)
Mar 13, 2023 125.96 126.98 121.58 122.20 256,048 -4.57(-3.60%)
Mar 10, 2023 133.01 133.01 125.57 126.77 405,116 -6.73(-5.04%)
Mar 09, 2023 136.15 136.84 133.42 133.50 424,653 -1.94(-1.44%)
Mar 08, 2023 134.26 135.53 133.98 135.44 156,938 +0.96(+0.71%)
Mar 07, 2023 136.35 136.55 132.36 134.49 237,499 -1.50(-1.10%)
Mar 06, 2023 136.26 137.25 135.14 135.99 450,099 -0.23(-0.17%)
Mar 03, 2023 135.64 136.64 134.24 136.21 248,877 +1.17(+0.87%)
Mar 02, 2023 133.21 135.06 132.53 135.04 157,178 +0.83(+0.62%)
Mar 01, 2023 134.89 135.57 133.22 134.21 347,352 -0.81(-0.60%)
Feb 28, 2023 135.48 135.83 133.35 135.02 332,273 -1.14(-0.84%)
Feb 27, 2023 136.27 137.91 135.19 136.16 324,550 +0.95(+0.70%)
Feb 24, 2023 134.95 137.03 133.80 135.22 144,218 -1.60(-1.17%)
Feb 23, 2023 136.84 137.65 135.50 136.82 186,884 +0.62(+0.46%)
Feb 22, 2023 136.68 138.61 135.41 136.19 162,789 -0.21(-0.15%)
Feb 21, 2023 139.06 140.15 135.90 136.40 187,150 -4.43(-3.15%)
Feb 17, 2023 137.88 141.14 136.09 140.83 221,784 +2.18(+1.57%)
Feb 16, 2023 140.25 140.25 138.01 138.65 164,879 -3.73(-2.62%)
Feb 15, 2023 141.74 143.42 141.20 142.38 98,911 -0.42(-0.30%)
Feb 14, 2023 144.42 146.32 142.46 142.81 120,306 -2.31(-1.59%)
Feb 13, 2023 144.71 145.24 143.25 145.11 115,367 +0.89(+0.62%)
Feb 10, 2023 144.25 144.96 142.77 144.23 153,527 -0.74(-0.51%)
Feb 09, 2023 145.83 148.82 144.24 144.97 153,069 +0.18(+0.12%)
Feb 08, 2023 145.88 146.82 144.16 144.79 127,278 -1.55(-1.06%)
Feb 07, 2023 143.97 146.72 141.60 146.34 228,070 +1.71(+1.18%)
Feb 06, 2023 146.22 146.22 144.19 144.63 186,051 -3.24(-2.19%)
Feb 03, 2023 147.65 148.76 146.59 147.87 155,295 -1.52(-1.02%)
Feb 02, 2023 146.14 149.80 145.06 149.39 211,160 +4.83(+3.34%)
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.