Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 144.47 145.29 143.84 145.01 734,430 +0.94(+0.65%)
May 05, 2023 144.13 144.64 142.30 144.08 1,134,319 +1.98(+1.40%)
May 04, 2023 144.72 144.75 141.28 142.09 1,560,785 -3.10(-2.13%)
May 03, 2023 145.84 148.45 145.00 145.19 1,698,572 -0.23(-0.16%)
May 02, 2023 144.56 146.01 142.00 145.42 2,148,261 +1.50(+1.05%)
May 01, 2023 142.93 146.56 142.93 143.92 1,800,178 +0.43(+0.30%)
Apr 28, 2023 140.85 144.50 140.82 143.49 2,057,554 +2.27(+1.61%)
Apr 27, 2023 141.69 141.73 138.66 141.22 2,947,910 +0.40(+0.28%)
Apr 26, 2023 146.96 147.45 138.39 140.82 4,431,435 -4.97(-3.41%)
Apr 25, 2023 147.45 148.04 145.41 145.79 1,679,605 -2.11(-1.43%)
Apr 24, 2023 148.03 148.36 146.46 147.90 1,392,942 +0.43(+0.29%)
Apr 21, 2023 146.76 147.88 145.79 147.47 1,237,619 +1.01(+0.69%)
Apr 20, 2023 146.18 147.24 145.62 146.47 1,176,112 +0.02(+0.01%)
Apr 19, 2023 146.08 147.13 145.14 146.45 1,484,955 -0.03(-0.02%)
Apr 18, 2023 145.69 147.57 145.46 146.48 1,714,516 +1.86(+1.29%)
Apr 17, 2023 144.25 145.44 143.64 144.62 1,283,509 +0.84(+0.58%)
Apr 14, 2023 141.88 144.11 141.88 143.78 1,354,025 +1.89(+1.33%)
Apr 13, 2023 138.93 142.11 138.14 141.88 1,937,431 +4.03(+2.93%)
Apr 12, 2023 142.18 142.48 137.52 137.85 1,644,665 -3.38(-2.39%)
Apr 11, 2023 141.10 142.15 140.23 141.23 1,372,761 +0.75(+0.53%)
Apr 10, 2023 139.38 141.87 139.38 140.48 1,521,774 +0.37(+0.26%)
Apr 06, 2023 139.31 140.25 138.58 140.11 1,299,074 +1.14(+0.82%)
Apr 05, 2023 137.79 139.24 137.01 138.98 1,724,639 +0.49(+0.35%)
Apr 04, 2023 139.54 139.74 138.12 138.49 1,173,658 -0.57(-0.41%)
Apr 03, 2023 140.10 140.60 138.45 139.06 1,288,415 -1.29(-0.92%)
Mar 31, 2023 138.50 140.70 138.41 140.35 1,822,529 +3.40(+2.48%)
Mar 30, 2023 137.05 138.19 136.47 136.95 1,358,414 +1.54(+1.14%)
Mar 29, 2023 133.55 135.64 133.27 135.41 1,559,449 +3.39(+2.57%)
Mar 28, 2023 131.51 132.46 131.16 132.02 1,671,636 +0.21(+0.16%)
Mar 27, 2023 132.96 133.95 131.24 131.81 1,946,727 +0.47(+0.36%)
Mar 24, 2023 133.72 134.05 129.38 131.34 2,936,448 -3.83(-2.83%)
Mar 23, 2023 137.69 139.54 133.78 135.17 1,628,145 -1.96(-1.43%)
Mar 22, 2023 140.24 140.24 137.09 137.13 1,885,309 -3.21(-2.29%)
Mar 21, 2023 139.64 141.42 139.05 140.34 1,568,524 +2.82(+2.05%)
Mar 20, 2023 136.44 138.35 135.92 137.52 1,250,981 +1.48(+1.09%)
Mar 17, 2023 137.43 137.45 134.42 136.04 2,840,608 -1.78(-1.29%)
Mar 16, 2023 134.37 138.37 134.19 137.82 1,943,790 +2.49(+1.84%)
Mar 15, 2023 135.21 136.12 133.15 135.33 1,959,718 -3.23(-2.33%)
Mar 14, 2023 139.58 140.11 137.19 138.56 1,613,261 +1.52(+1.11%)
Mar 13, 2023 138.71 138.91 135.74 137.03 2,842,875 -3.00(-2.14%)
Mar 10, 2023 141.14 143.89 138.77 140.03 2,702,238 -1.85(-1.31%)
Mar 09, 2023 148.16 148.24 141.62 141.88 1,971,311 -5.01(-3.41%)
Mar 08, 2023 146.25 147.58 146.12 146.90 1,388,017 +0.45(+0.31%)
Mar 07, 2023 148.47 149.69 146.26 146.45 1,180,626 -1.64(-1.11%)
Mar 06, 2023 147.31 149.52 147.22 148.09 1,045,315 +1.06(+0.72%)
Mar 03, 2023 147.10 147.74 146.29 147.04 1,309,748 +1.38(+0.95%)
Mar 02, 2023 144.56 146.46 143.82 145.65 1,384,012 +0.69(+0.47%)
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.