Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 119.25 122.28 117.60 121.34 3,901,533 -2.24(-1.81%)
Apr 27, 2023 125.57 126.44 121.22 123.58 4,074,921 -1.35(-1.08%)
Apr 26, 2023 123.00 125.18 122.92 124.93 2,362,202 +0.97(+0.78%)
Apr 25, 2023 123.00 125.10 123.00 123.96 2,263,410 +0.13(+0.10%)
Apr 24, 2023 124.68 125.01 123.50 123.83 1,829,053 +0.10(+0.08%)
Apr 21, 2023 123.35 125.40 122.33 123.73 2,129,627 +1.54(+1.26%)
Apr 20, 2023 123.59 125.31 121.95 122.19 2,247,819 -1.93(-1.55%)
Apr 19, 2023 118.77 124.20 118.67 124.12 2,410,228 +5.19(+4.36%)
Apr 18, 2023 119.84 119.84 117.93 118.93 1,653,895 +0.28(+0.24%)
Apr 17, 2023 117.91 120.22 117.69 118.65 2,180,432 +2.92(+2.52%)
Apr 14, 2023 115.68 116.46 114.19 115.73 1,150,067 -0.55(-0.47%)
Apr 13, 2023 115.17 116.60 115.05 116.28 1,093,628 +1.46(+1.27%)
Apr 12, 2023 116.13 116.68 114.57 114.82 1,534,627 -0.22(-0.19%)
Apr 11, 2023 112.00 115.12 111.97 115.04 1,826,003 +2.51(+2.23%)
Apr 10, 2023 112.52 113.07 110.90 112.53 1,871,280 +0.06(+0.05%)
Apr 06, 2023 112.94 112.94 111.43 112.47 1,835,195 -0.35(-0.31%)
Apr 05, 2023 115.69 115.74 112.42 112.82 1,489,597 -2.82(-2.44%)
Apr 04, 2023 115.44 116.18 114.30 115.64 1,467,265 +0.40(+0.35%)
Apr 03, 2023 116.03 116.03 113.25 115.24 1,743,302 -0.94(-0.81%)
Mar 31, 2023 115.02 116.87 114.52 116.18 2,118,213 +1.78(+1.56%)
Mar 30, 2023 114.27 115.00 112.62 114.40 1,547,827 +0.44(+0.39%)
Mar 29, 2023 114.83 115.75 113.07 113.96 1,559,895 +0.14(+0.13%)
Mar 28, 2023 117.32 117.99 113.14 113.81 1,335,677 -2.25(-1.94%)
Mar 27, 2023 115.75 117.95 115.04 116.07 1,571,450 +1.98(+1.74%)
Mar 24, 2023 114.26 115.21 112.79 114.09 1,360,748 -0.41(-0.36%)
Mar 23, 2023 116.26 116.87 113.32 114.50 1,918,670 -0.50(-0.43%)
Mar 22, 2023 118.93 119.23 114.92 115.00 1,452,605 -3.98(-3.35%)
Mar 21, 2023 117.60 119.29 116.74 118.98 1,706,319 +1.77(+1.51%)
Mar 20, 2023 113.95 117.43 113.95 117.21 1,704,128 +3.28(+2.88%)
Mar 17, 2023 114.50 115.45 113.06 113.93 2,623,896 -0.63(-0.55%)
Mar 16, 2023 113.06 115.36 112.39 114.56 2,658,449 +0.84(+0.74%)
Mar 15, 2023 112.08 114.33 111.19 113.72 1,967,368 +0.56(+0.49%)
Mar 14, 2023 111.86 113.71 111.30 113.16 2,077,364 +2.50(+2.26%)
Mar 13, 2023 106.27 112.94 106.16 110.66 1,971,367 +2.89(+2.68%)
Mar 10, 2023 112.28 112.28 107.28 107.77 3,014,496 -4.31(-3.85%)
Mar 09, 2023 113.26 116.65 111.87 112.08 3,222,784 -0.66(-0.59%)
Mar 08, 2023 113.51 114.02 111.86 112.74 1,394,441 -1.07(-0.94%)
Mar 07, 2023 113.24 115.38 112.12 113.81 2,304,704 +0.56(+0.49%)
Mar 06, 2023 114.10 116.08 112.50 113.25 5,555,990 -9.67(-7.87%)
Mar 03, 2023 120.53 123.14 119.89 122.92 2,771,083 +1.68(+1.39%)
Mar 02, 2023 112.51 121.37 112.38 121.24 4,457,583 +10.48(+9.46%)
Mar 01, 2023 110.51 111.31 109.32 110.76 1,855,988 -0.25(-0.23%)
Feb 28, 2023 111.69 112.52 109.88 111.01 1,764,259 +0.43(+0.39%)
Feb 27, 2023 110.98 111.68 109.02 110.58 1,528,679 +0.49(+0.45%)
Feb 24, 2023 110.42 111.48 109.35 110.09 1,540,218 -1.78(-1.59%)
Feb 23, 2023 111.61 112.10 109.35 111.87 2,627,049 +0.22(+0.20%)
Feb 22, 2023 114.54 114.98 104.20 111.65 6,377,024 -2.36(-2.07%)
Feb 21, 2023 113.59 114.79 112.79 114.01 2,406,497 -0.75(-0.65%)
Feb 17, 2023 116.39 117.03 113.40 114.76 1,810,253 -2.50(-2.13%)
Feb 16, 2023 118.49 119.39 117.08 117.26 1,580,412 -2.91(-2.42%)
Feb 15, 2023 118.66 120.28 118.00 120.17 1,562,093 +1.62(+1.37%)
Feb 14, 2023 117.50 119.79 116.62 118.55 1,995,933 +0.27(+0.23%)
Feb 13, 2023 119.69 121.11 118.01 118.28 2,944,092 +0.39(+0.33%)
Feb 10, 2023 112.65 120.00 111.21 117.89 6,381,650 +10.65(+9.93%)
Feb 09, 2023 110.02 110.71 106.82 107.24 4,270,472 -2.60(-2.37%)
Feb 08, 2023 109.50 110.90 108.74 109.84 1,917,681 +0.34(+0.31%)
Feb 07, 2023 105.71 109.75 104.66 109.50 2,189,132 +2.77(+2.60%)
Feb 06, 2023 108.09 109.06 106.44 106.73 1,793,935 -1.70(-1.57%)
Feb 03, 2023 107.18 109.98 106.21 108.43 2,969,339 +0.40(+0.37%)
Feb 02, 2023 109.17 110.50 106.59 108.03 3,315,008 +0.32(+0.30%)
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.