Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 131.91 132.98 130.38 130.46 2,126,223 -2.76(-2.07%)
Apr 11, 2024 132.14 134.24 131.57 133.22 1,692,818 +1.82(+1.39%)
Apr 10, 2024 132.14 134.21 130.95 131.40 1,510,931 -1.87(-1.40%)
Apr 09, 2024 132.80 133.36 131.75 133.27 1,108,819 +1.11(+0.84%)
Apr 08, 2024 131.63 133.50 131.52 132.16 1,113,094 +0.37(+0.28%)
Apr 05, 2024 131.05 132.32 130.42 131.79 1,666,805 +1.09(+0.83%)
Apr 04, 2024 131.85 134.40 130.44 130.70 2,758,657 +0.14(+0.11%)
Apr 03, 2024 130.96 132.27 129.55 130.56 2,239,116 -1.13(-0.86%)
Apr 02, 2024 132.06 133.24 130.50 131.69 2,306,232 -1.53(-1.15%)
Apr 01, 2024 137.55 137.73 132.91 133.22 3,621,669 -4.53(-3.29%)
Mar 28, 2024 139.46 138.25 137.59 137.75 2,190,275 -1.24(-0.89%)
Mar 27, 2024 137.88 139.13 136.63 138.99 2,220,610 +2.37(+1.73%)
Mar 26, 2024 138.40 138.88 136.57 136.62 2,524,242 -0.69(-0.50%)
Mar 25, 2024 137.18 138.26 136.78 137.31 1,172,866 +0.47(+0.34%)
Mar 22, 2024 135.68 137.46 135.15 136.84 1,246,283 +0.45(+0.33%)
Mar 21, 2024 138.95 139.00 136.33 136.39 1,681,291 -1.71(-1.24%)
Mar 20, 2024 135.27 138.62 135.07 138.10 1,906,255 +2.54(+1.87%)
Mar 19, 2024 133.18 135.62 132.70 135.56 1,598,413 +2.35(+1.76%)
Mar 18, 2024 133.79 134.79 132.50 133.21 1,688,260 -0.26(-0.19%)
Mar 15, 2024 134.91 135.30 132.51 133.47 3,974,635 -2.27(-1.67%)
Mar 14, 2024 135.70 136.07 134.63 135.74 1,868,829 +0.42(+0.31%)
Mar 13, 2024 134.80 137.22 133.82 135.32 2,091,506 -1.30(-0.95%)
Mar 12, 2024 138.00 138.13 136.53 136.62 1,610,655 -0.31(-0.23%)
Mar 11, 2024 135.17 137.29 135.17 136.93 1,428,107 +1.15(+0.85%)
Mar 08, 2024 133.61 136.07 133.02 135.78 1,859,220 +2.35(+1.76%)
Mar 07, 2024 132.75 133.63 131.41 133.43 1,968,537 +0.93(+0.70%)
Mar 06, 2024 135.09 135.44 132.24 132.50 2,360,993 -1.53(-1.14%)
Mar 05, 2024 134.58 135.74 133.11 134.03 3,340,767 -1.49(-1.10%)
Mar 04, 2024 136.62 137.21 135.17 135.52 2,233,506 -1.32(-0.96%)
Mar 01, 2024 136.30 137.80 136.22 136.84 1,843,238 +0.02(+0.01%)
Feb 29, 2024 136.87 137.90 135.84 136.82 2,411,947 +1.29(+0.95%)
Feb 28, 2024 135.51 137.32 135.33 135.53 1,901,400 -0.71(-0.52%)
Feb 27, 2024 136.25 137.28 135.42 136.24 2,068,999 +1.29(+0.96%)
Feb 26, 2024 136.30 137.12 134.49 134.95 2,680,799 -1.35(-0.99%)
Feb 23, 2024 137.00 138.73 135.01 136.30 3,320,094 -2.80(-2.01%)
Feb 22, 2024 136.00 139.29 135.60 139.10 2,698,749 +4.46(+3.31%)
Feb 21, 2024 134.82 136.19 133.84 134.64 2,019,665 -1.35(-0.99%)
Feb 20, 2024 133.68 136.79 133.44 135.99 2,441,917 +0.74(+0.55%)
Feb 16, 2024 137.94 137.96 134.82 135.25 2,670,364 -3.28(-2.37%)
Feb 15, 2024 136.00 139.72 135.89 138.53 3,709,327 +3.71(+2.75%)
Feb 14, 2024 135.44 136.46 133.88 134.82 3,392,909 -0.02(-0.01%)
Feb 13, 2024 131.39 136.38 130.70 134.84 4,901,423 +1.24(+0.93%)
Feb 12, 2024 132.04 137.30 132.03 133.60 6,859,348 +2.49(+1.90%)
Feb 09, 2024 130.61 132.80 126.05 131.11 18,487,424 -28.36(-17.78%)
Feb 08, 2024 156.50 160.05 154.82 159.47 7,347,833 +5.09(+3.30%)
Feb 07, 2024 155.05 156.77 151.09 154.38 2,298,490 +0.68(+0.44%)
Feb 06, 2024 152.92 154.38 150.63 153.70 1,865,251 +1.99(+1.31%)
Feb 05, 2024 149.95 152.33 147.54 151.71 1,898,053 +0.66(+0.44%)
Feb 02, 2024 150.71 153.39 146.55 151.05 1,969,314 -0.47(-0.31%)
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.