Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 123.54 125.43 123.35 125.09 4,479,093 +1.01(+0.81%)
Apr 27, 2023 122.84 124.39 121.55 124.08 4,307,434 +1.84(+1.50%)
Apr 26, 2023 122.61 123.37 121.70 122.25 4,229,540 -0.81(-0.66%)
Apr 25, 2023 124.90 125.14 122.45 123.06 4,439,576 -2.40(-1.91%)
Apr 24, 2023 123.89 125.49 123.53 125.45 3,840,293 +1.54(+1.24%)
Apr 21, 2023 122.80 124.06 122.03 123.91 3,699,017 +1.07(+0.87%)
Apr 20, 2023 123.19 123.74 122.12 122.85 3,942,464 -1.20(-0.97%)
Apr 19, 2023 124.38 124.45 123.31 124.05 3,593,799 -0.53(-0.43%)
Apr 18, 2023 125.59 125.64 123.41 124.58 3,908,169 +0.02(+0.02%)
Apr 17, 2023 124.41 124.85 123.52 124.56 3,968,981 +0.24(+0.19%)
Apr 14, 2023 125.36 125.85 123.87 124.33 4,891,916 -0.47(-0.38%)
Apr 13, 2023 123.03 125.04 122.86 124.80 5,424,368 +2.73(+2.24%)
Apr 12, 2023 123.15 123.25 121.63 122.07 4,595,380 +0.36(+0.29%)
Apr 11, 2023 120.47 122.48 120.47 121.71 4,529,098 +1.37(+1.14%)
Apr 10, 2023 117.76 120.34 117.60 120.34 3,779,636 +1.67(+1.41%)
Apr 06, 2023 117.97 118.94 116.33 118.67 4,312,491 -0.67(-0.56%)
Apr 05, 2023 121.42 121.74 119.01 119.34 4,387,671 -2.75(-2.26%)
Apr 04, 2023 119.82 122.35 119.80 122.10 5,971,945 +1.99(+1.66%)
Apr 03, 2023 120.92 121.27 119.26 120.10 4,900,357 -0.96(-0.79%)
Mar 31, 2023 119.36 121.13 119.05 121.06 5,733,245 +2.51(+2.11%)
Mar 30, 2023 119.47 119.88 117.80 118.55 4,638,202 -0.38(-0.32%)
Mar 29, 2023 117.11 119.02 116.96 118.94 5,716,943 +2.59(+2.22%)
Mar 28, 2023 116.43 116.92 115.34 116.35 4,517,766 +0.06(+0.05%)
Mar 27, 2023 119.46 119.51 116.10 116.29 6,662,668 -2.86(-2.40%)
Mar 24, 2023 118.68 119.44 117.78 119.16 6,243,786 -0.26(-0.21%)
Mar 23, 2023 118.92 121.68 117.93 119.41 7,724,646 +1.45(+1.23%)
Mar 22, 2023 122.07 123.65 117.79 117.96 17,853,084 -6.03(-4.86%)
Mar 21, 2023 121.91 124.44 121.39 123.99 15,174,436 +4.35(+3.64%)
Mar 20, 2023 119.43 121.10 118.27 119.64 7,688,714 +0.80(+0.67%)
Mar 17, 2023 119.61 120.16 117.14 118.84 13,036,769 -0.26(-0.22%)
Mar 16, 2023 115.36 119.25 115.11 119.10 5,733,774 +2.45(+2.10%)
Mar 15, 2023 114.82 117.10 114.32 116.65 6,684,071 -0.82(-0.70%)
Mar 14, 2023 117.47 117.95 115.72 117.47 6,124,244 +2.11(+1.83%)
Mar 13, 2023 114.33 116.77 114.30 115.36 6,474,144 -0.62(-0.54%)
Mar 10, 2023 117.30 117.46 115.14 115.98 6,057,665 -0.38(-0.32%)
Mar 09, 2023 118.53 120.29 116.04 116.35 5,707,474 -1.96(-1.66%)
Mar 08, 2023 117.73 118.49 117.20 118.32 4,228,537 +0.27(+0.23%)
Mar 07, 2023 118.65 119.46 117.69 118.05 5,415,118 -0.57(-0.48%)
Mar 06, 2023 119.57 120.42 118.41 118.62 5,250,997 -0.76(-0.64%)
Mar 03, 2023 118.58 119.48 117.49 119.38 3,922,326 +1.68(+1.43%)
Mar 02, 2023 115.71 118.08 115.71 117.70 4,552,622 +0.98(+0.84%)
Mar 01, 2023 116.10 117.91 115.98 116.72 4,183,461 -0.21(-0.18%)
Feb 28, 2023 116.88 118.51 116.00 116.93 8,798,790 +0.26(+0.22%)
Feb 27, 2023 117.39 117.94 116.46 116.67 4,307,301 +0.48(+0.41%)
Feb 24, 2023 116.12 116.88 115.50 116.19 4,767,773 -1.89(-1.60%)
Feb 23, 2023 118.87 118.87 116.69 118.08 4,166,823 +0.06(+0.05%)
Feb 22, 2023 119.20 119.49 117.76 118.02 5,100,349 -1.18(-0.99%)
Feb 21, 2023 121.35 122.06 119.08 119.20 5,190,490 -3.68(-3.00%)
Feb 17, 2023 121.77 122.93 121.50 122.88 5,250,659 +0.45(+0.37%)
Feb 16, 2023 123.46 125.22 122.16 122.43 4,796,753 -3.05(-2.43%)
Feb 15, 2023 122.94 125.50 122.94 125.48 5,778,518 +1.26(+1.01%)
Feb 14, 2023 122.01 124.38 121.80 124.22 4,920,631 +1.03(+0.84%)
Feb 13, 2023 120.89 123.75 120.54 123.19 5,780,146 +2.87(+2.39%)
Feb 10, 2023 119.60 120.71 118.65 120.31 5,278,242 +0.05(+0.04%)
Feb 09, 2023 122.75 123.06 119.59 120.26 6,022,373 -0.72(-0.59%)
Feb 08, 2023 121.44 122.15 119.89 120.98 5,970,748 -2.38(-1.93%)
Feb 07, 2023 122.02 123.95 121.32 123.36 5,369,653 -0.39(-0.32%)
Feb 06, 2023 123.55 124.12 122.37 123.76 4,740,954 -1.85(-1.47%)
Feb 03, 2023 124.80 127.39 124.46 125.61 5,008,777 -1.43(-1.12%)
Feb 02, 2023 128.40 129.25 125.86 127.04 5,296,748 -0.43(-0.34%)
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.