Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 132.21 135.27 130.69 135.05 3,442,862 +2.50(+1.88%)
Mar 30, 2023 133.55 133.71 131.06 132.55 3,362,749 +0.07(+0.05%)
Mar 29, 2023 132.49 133.50 130.38 132.49 4,604,286 +0.90(+0.68%)
Mar 28, 2023 127.31 132.58 127.11 131.59 4,236,533 +4.01(+3.14%)
Mar 27, 2023 127.01 128.76 123.31 127.58 4,138,880 +2.53(+2.03%)
Mar 24, 2023 123.78 126.20 121.66 125.05 4,509,331 -1.08(-0.86%)
Mar 23, 2023 127.74 130.45 124.63 126.13 3,918,727 -1.34(-1.05%)
Mar 22, 2023 127.85 131.28 126.86 127.47 4,041,356 -0.41(-0.32%)
Mar 21, 2023 127.54 128.80 125.87 127.88 6,608,519 +3.17(+2.54%)
Mar 20, 2023 122.98 125.86 122.88 124.71 5,523,879 +2.46(+2.01%)
Mar 17, 2023 122.86 123.83 120.53 122.25 14,266,098 -0.77(-0.63%)
Mar 16, 2023 118.26 123.61 116.91 123.02 7,277,979 +2.75(+2.28%)
Mar 15, 2023 122.57 123.32 118.77 120.28 9,065,435 -7.05(-5.54%)
Mar 14, 2023 124.94 130.32 124.85 127.33 4,876,074 +3.39(+2.74%)
Mar 13, 2023 124.21 126.12 120.94 123.93 5,375,748 -3.92(-3.06%)
Mar 10, 2023 128.45 132.11 127.40 127.85 3,985,989 -0.12(-0.09%)
Mar 09, 2023 129.63 134.18 127.82 127.97 5,078,347 -0.47(-0.37%)
Mar 08, 2023 132.01 133.51 125.89 128.44 5,199,170 -4.05(-3.06%)
Mar 07, 2023 134.50 135.44 131.48 132.49 3,698,250 -2.64(-1.95%)
Mar 06, 2023 134.66 135.71 133.78 135.13 3,535,744 -1.43(-1.05%)
Mar 03, 2023 133.07 137.63 132.65 136.57 3,828,739 +1.88(+1.39%)
Mar 02, 2023 133.98 135.16 132.86 134.69 3,590,451 -0.06(-0.04%)
Mar 01, 2023 128.18 135.21 127.39 134.75 5,211,955 +7.31(+5.74%)
Feb 28, 2023 132.37 132.73 127.29 127.44 5,604,644 -3.21(-2.46%)
Feb 27, 2023 128.76 131.00 128.21 130.65 2,999,094 +2.22(+1.73%)
Feb 24, 2023 126.03 128.56 123.69 128.42 3,114,510 +0.31(+0.24%)
Feb 23, 2023 128.28 128.91 125.89 128.11 2,708,648 +1.68(+1.33%)
Feb 22, 2023 128.31 128.57 125.22 126.43 3,353,453 -1.46(-1.14%)
Feb 21, 2023 125.64 128.54 125.49 127.89 3,456,071 +2.50(+2.00%)
Feb 17, 2023 127.42 127.64 124.59 125.38 3,494,146 -4.22(-3.25%)
Feb 16, 2023 131.36 132.33 129.44 129.60 2,675,405 -2.32(-1.76%)
Feb 15, 2023 133.38 133.81 131.46 131.92 4,110,894 -3.21(-2.38%)
Feb 14, 2023 133.75 136.72 133.66 135.13 3,132,241 -0.11(-0.08%)
Feb 13, 2023 134.31 135.44 132.61 135.24 3,175,809 +0.09(+0.06%)
Feb 10, 2023 130.06 135.67 130.06 135.16 5,014,123 +7.79(+6.12%)
Feb 09, 2023 127.50 128.93 126.66 127.37 3,979,700 -1.44(-1.12%)
Feb 08, 2023 129.31 131.89 127.34 128.81 5,195,622 -0.38(-0.30%)
Feb 07, 2023 123.89 129.94 123.64 129.19 3,737,964 +6.18(+5.02%)
Feb 06, 2023 126.48 127.51 121.07 123.02 4,581,801 -3.50(-2.76%)
Feb 03, 2023 128.58 130.40 126.29 126.51 3,152,196 -1.27(-0.99%)
Feb 02, 2023 129.89 130.02 125.66 127.78 4,342,362 -3.05(-2.33%)
Feb 01, 2023 135.30 136.72 128.96 130.83 4,328,299 -3.65(-2.71%)
Jan 31, 2023 134.66 136.08 132.60 134.48 5,651,000 -0.15(-0.11%)
Jan 30, 2023 137.32 137.81 134.21 134.64 3,112,856 -2.90(-2.11%)
Jan 27, 2023 144.10 144.40 137.47 137.54 3,788,601 -6.48(-4.50%)
Jan 26, 2023 139.46 144.06 135.51 144.02 4,900,938 +6.35(+4.61%)
Jan 25, 2023 138.31 139.19 136.40 137.67 3,073,904 -1.61(-1.16%)
Jan 24, 2023 153.81 153.81 149.38 139.28 3,276,815 +1.87(+1.36%)
Jan 23, 2023 137.88 141.09 137.25 137.41 4,067,815 +0.34(+0.25%)
Jan 20, 2023 133.58 137.21 132.30 137.07 3,862,842 +4.09(+3.08%)
Jan 19, 2023 129.34 133.37 128.64 132.98 3,357,812 +2.83(+2.18%)
Jan 18, 2023 133.49 135.03 129.17 130.15 3,709,504 -2.01(-1.52%)
Jan 17, 2023 132.17 134.31 130.66 132.16 2,895,195 +1.42(+1.09%)
Jan 13, 2023 129.96 131.69 129.07 130.74 2,711,384 +0.78(+0.60%)
Jan 12, 2023 128.91 131.83 128.52 129.96 3,404,287 +1.65(+1.29%)
Jan 11, 2023 128.04 129.76 126.99 128.31 4,344,271 +1.53(+1.20%)
Jan 10, 2023 124.90 126.85 123.00 126.78 3,662,338 +3.29(+2.67%)
Jan 09, 2023 124.52 126.28 121.98 123.49 4,621,583 +0.98(+0.80%)
Jan 06, 2023 122.71 126.39 120.43 122.51 5,017,629 +0.93(+0.77%)
Jan 05, 2023 114.88 121.94 114.28 121.58 5,179,172 +6.69(+5.83%)
Jan 04, 2023 113.34 115.81 113.17 114.88 3,419,177 -0.40(-0.35%)
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.