Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 126.04 130.80 125.85 126.44 1,736,661 +1.38(+1.10%)
Mar 30, 2023 121.54 125.36 121.32 125.06 2,264,011 +5.80(+4.86%)
Mar 29, 2023 120.31 120.55 117.32 119.26 1,043,558 +1.27(+1.08%)
Mar 28, 2023 118.12 119.40 115.98 117.99 772,796 +0.65(+0.55%)
Mar 27, 2023 119.83 119.83 115.24 117.34 1,073,129 -1.01(-0.85%)
Mar 24, 2023 118.99 119.55 115.57 118.35 1,004,788 -2.53(-2.09%)
Mar 23, 2023 117.50 124.11 117.01 120.88 1,545,417 +4.98(+4.30%)
Mar 22, 2023 121.27 122.17 115.86 115.90 1,163,725 -6.12(-5.02%)
Mar 21, 2023 121.56 126.20 121.27 122.02 1,746,586 +3.43(+2.89%)
Mar 20, 2023 121.45 122.28 117.59 118.59 1,076,544 -1.33(-1.11%)
Mar 17, 2023 120.60 120.65 117.87 119.92 1,551,596 -1.42(-1.17%)
Mar 16, 2023 116.32 122.08 115.80 121.34 1,687,545 +3.91(+3.33%)
Mar 15, 2023 112.40 117.88 109.76 117.43 2,593,807 +1.19(+1.02%)
Mar 14, 2023 115.07 119.45 114.19 116.24 1,517,335 +4.93(+4.43%)
Mar 13, 2023 112.15 115.09 109.47 111.31 2,054,613 -4.01(-3.48%)
Mar 10, 2023 119.10 119.10 113.83 115.32 1,792,827 -4.31(-3.60%)
Mar 09, 2023 123.86 125.05 118.55 119.63 1,477,969 -4.17(-3.37%)
Mar 08, 2023 124.75 125.03 122.75 123.80 782,841 -0.67(-0.54%)
Mar 07, 2023 125.19 127.40 123.66 124.47 1,527,893 -0.59(-0.47%)
Mar 06, 2023 126.01 129.56 124.41 125.06 1,764,622 -0.48(-0.38%)
Mar 03, 2023 125.97 126.33 121.78 125.54 1,548,285 +0.19(+0.15%)
Mar 02, 2023 123.22 125.98 122.00 125.35 928,084 +0.90(+0.72%)
Mar 01, 2023 123.08 125.76 121.10 124.45 1,395,387 +2.74(+2.25%)
Feb 28, 2023 123.42 124.05 121.29 121.71 1,231,072 -1.87(-1.51%)
Feb 27, 2023 123.93 126.13 122.94 123.58 1,128,730 +1.22(+1.00%)
Feb 24, 2023 122.87 123.89 121.73 122.36 1,061,930 -3.11(-2.48%)
Feb 23, 2023 127.50 128.80 123.57 125.47 1,280,019 +0.29(+0.23%)
Feb 22, 2023 118.64 125.21 116.65 125.18 2,056,756 +6.46(+5.44%)
Feb 21, 2023 129.00 131.34 118.19 118.72 2,609,210 -12.75(-9.70%)
Feb 17, 2023 131.29 136.22 129.74 131.47 2,440,369 +0.27(+0.21%)
Feb 16, 2023 132.85 143.50 130.46 131.20 5,662,990 +5.53(+4.40%)
Feb 15, 2023 121.75 125.86 121.57 125.67 1,851,778 +3.24(+2.65%)
Feb 14, 2023 116.52 122.78 116.09 122.43 1,892,600 +3.78(+3.19%)
Feb 13, 2023 116.44 119.15 112.73 118.65 2,069,555 +3.35(+2.91%)
Feb 10, 2023 112.74 115.86 110.69 115.30 1,592,785 +0.52(+0.45%)
Feb 09, 2023 119.02 119.43 113.93 114.78 1,304,164 -1.84(-1.58%)
Feb 08, 2023 118.39 119.38 115.84 116.62 1,463,008 -3.94(-3.27%)
Feb 07, 2023 118.48 121.26 115.81 120.56 1,459,285 +1.83(+1.54%)
Feb 06, 2023 120.00 121.14 117.20 118.73 1,445,965 -3.25(-2.66%)
Feb 03, 2023 122.90 126.99 120.89 121.98 1,945,490 -3.44(-2.74%)
Feb 02, 2023 126.03 128.80 123.70 125.42 1,167,783 +0.18(+0.14%)
Feb 01, 2023 122.20 126.96 121.35 125.24 1,623,267 +3.47(+2.85%)
Jan 31, 2023 118.13 123.14 118.13 121.77 1,405,245 +3.69(+3.12%)
Jan 30, 2023 119.40 121.24 118.06 118.08 984,477 -3.24(-2.67%)
Jan 27, 2023 120.16 122.88 119.81 121.32 730,715 +0.27(+0.22%)
Jan 26, 2023 124.83 125.69 120.18 121.05 1,094,290 -2.29(-1.86%)
Jan 25, 2023 120.62 123.36 118.02 123.34 1,205,812 +0.10(+0.08%)
Jan 24, 2023 124.10 125.00 122.05 123.24 1,325,235 -2.35(-1.87%)
Jan 23, 2023 122.73 126.33 121.92 125.59 1,317,611 +3.19(+2.61%)
Jan 20, 2023 122.94 124.63 121.24 122.40 1,509,997 +0.97(+0.80%)
Jan 19, 2023 125.60 125.80 121.22 121.43 1,729,211 -6.04(-4.74%)
Jan 18, 2023 128.72 131.18 127.13 127.47 1,352,019 -0.58(-0.45%)
Jan 17, 2023 125.51 129.01 124.88 128.05 1,073,222 +2.23(+1.77%)
Jan 13, 2023 125.00 127.66 122.72 125.82 1,459,324 -1.29(-1.01%)
Jan 12, 2023 124.02 127.40 121.38 127.11 1,694,136 +4.66(+3.81%)
Jan 11, 2023 116.73 124.15 116.15 122.45 2,078,448 +7.18(+6.23%)
Jan 10, 2023 112.17 115.38 109.65 115.27 1,716,500 +1.84(+1.62%)
Jan 09, 2023 110.88 114.86 108.88 113.43 1,491,030 +2.32(+2.09%)
Jan 06, 2023 110.37 115.99 109.84 111.11 1,810,821 +1.16(+1.06%)
Jan 05, 2023 107.17 110.49 104.45 109.95 1,076,251 +1.42(+1.31%)
Jan 04, 2023 108.25 110.13 107.30 108.53 1,280,285 +1.72(+1.61%)
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.