Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 142.03 143.38 141.72 143.35 1,152,728 +1.55(+1.09%)
Apr 27, 2023 138.86 142.16 138.25 141.80 1,018,306 +3.70(+2.68%)
Apr 26, 2023 144.25 144.33 137.41 138.11 1,829,015 -4.56(-3.20%)
Apr 25, 2023 145.08 146.11 142.66 142.67 925,000 -3.08(-2.11%)
Apr 24, 2023 144.76 146.10 144.75 145.75 696,369 +0.90(+0.62%)
Apr 21, 2023 145.01 145.24 143.44 144.84 414,423 +0.45(+0.31%)
Apr 20, 2023 143.37 145.29 143.37 144.39 555,409 -0.31(-0.22%)
Apr 19, 2023 144.68 145.34 143.57 144.71 474,048 -0.73(-0.50%)
Apr 18, 2023 146.16 147.12 144.74 145.43 497,275 +0.10(+0.07%)
Apr 17, 2023 144.72 145.59 143.79 145.34 501,923 +1.15(+0.80%)
Apr 14, 2023 144.63 146.23 143.25 144.19 490,731 -0.48(-0.33%)
Apr 13, 2023 144.25 144.75 141.47 144.67 988,842 +0.37(+0.26%)
Apr 12, 2023 145.13 145.37 143.25 144.29 1,115,440 +0.19(+0.13%)
Apr 11, 2023 142.39 146.23 142.39 144.11 1,430,522 +2.83(+2.00%)
Apr 10, 2023 138.85 141.35 138.29 141.28 1,364,627 +2.43(+1.75%)
Apr 06, 2023 139.56 140.44 138.58 138.85 964,043 -1.29(-0.92%)
Apr 05, 2023 141.09 141.58 139.24 140.15 687,413 -2.14(-1.50%)
Apr 04, 2023 147.69 147.69 141.41 142.28 675,143 -5.34(-3.62%)
Apr 03, 2023 149.12 149.91 145.94 147.63 867,306 -1.39(-0.93%)
Mar 31, 2023 146.18 149.14 146.07 149.02 1,253,497 +3.72(+2.56%)
Mar 30, 2023 145.15 146.23 144.75 145.31 873,384 +1.17(+0.81%)
Mar 29, 2023 143.24 144.56 142.09 144.14 937,853 +2.58(+1.82%)
Mar 28, 2023 140.11 141.61 139.98 141.56 695,342 +1.53(+1.09%)
Mar 27, 2023 140.66 140.66 138.61 140.03 691,427 +1.31(+0.94%)
Mar 24, 2023 136.39 138.90 135.15 138.72 706,879 +0.89(+0.65%)
Mar 23, 2023 137.77 140.52 136.75 137.83 723,235 -0.01(-0.01%)
Mar 22, 2023 139.32 141.53 137.80 137.84 666,834 -1.64(-1.17%)
Mar 21, 2023 139.57 140.36 138.53 139.48 918,740 +2.03(+1.48%)
Mar 20, 2023 134.86 137.51 134.21 137.45 1,723,109 +3.50(+2.61%)
Mar 17, 2023 137.31 137.84 133.23 133.95 1,605,937 -4.11(-2.98%)
Mar 16, 2023 136.35 138.88 134.75 138.06 1,089,220 +0.42(+0.31%)
Mar 15, 2023 140.17 140.42 134.73 137.64 1,523,451 -5.23(-3.66%)
Mar 14, 2023 143.32 146.42 140.56 142.86 940,064 +2.17(+1.54%)
Mar 13, 2023 141.07 142.85 138.92 140.70 1,041,504 -2.31(-1.61%)
Mar 10, 2023 147.61 147.61 142.45 143.00 1,069,289 -4.28(-2.90%)
Mar 09, 2023 150.44 151.87 146.64 147.28 984,066 -2.27(-1.51%)
Mar 08, 2023 150.11 151.48 148.66 149.54 1,548,005 -0.33(-0.22%)
Mar 07, 2023 151.56 152.11 149.16 149.88 944,601 -1.48(-0.98%)
Mar 06, 2023 152.90 153.95 151.34 151.36 792,472 -0.32(-0.21%)
Mar 03, 2023 149.18 152.00 148.66 151.68 770,263 +3.19(+2.15%)
Mar 02, 2023 146.71 149.40 146.02 148.49 862,899 +1.25(+0.85%)
Mar 01, 2023 146.47 147.77 146.40 147.24 757,485 +0.22(+0.15%)
Feb 28, 2023 147.12 148.41 146.84 147.02 1,095,159 -0.10(-0.07%)
Feb 27, 2023 146.41 147.47 146.10 147.12 719,062 +2.06(+1.42%)
Feb 24, 2023 143.93 145.61 143.04 145.06 706,114 -0.51(-0.35%)
Feb 23, 2023 146.11 146.60 144.03 145.56 610,940 +0.22(+0.15%)
Feb 22, 2023 145.68 147.37 144.82 145.35 731,462 +0.17(+0.12%)
Feb 21, 2023 150.33 150.33 144.82 145.18 929,109 -6.68(-4.40%)
Feb 17, 2023 150.96 151.90 149.44 151.86 679,783 +0.41(+0.27%)
Feb 16, 2023 151.24 152.40 150.54 151.45 671,284 -1.53(-1.00%)
Feb 15, 2023 151.51 153.15 151.00 152.98 567,613 +0.79(+0.52%)
Feb 14, 2023 151.68 152.53 149.85 152.19 607,391 +0.00(+0.00%)
Feb 13, 2023 150.25 152.43 149.81 152.19 672,840 +2.40(+1.60%)
Feb 10, 2023 149.00 150.10 148.47 149.80 567,491 +0.10(+0.07%)
Feb 09, 2023 151.84 152.58 149.36 149.70 558,030 -0.98(-0.65%)
Feb 08, 2023 151.90 153.29 149.74 150.68 767,805 -2.27(-1.48%)
Feb 07, 2023 152.03 153.52 150.31 152.94 816,007 +0.01(+0.01%)
Feb 06, 2023 154.54 154.80 152.37 152.93 871,792 -3.08(-1.97%)
Feb 03, 2023 153.94 156.37 153.84 156.01 1,002,644 +0.48(+0.31%)
Feb 02, 2023 155.06 157.04 154.09 155.53 1,274,923 +2.46(+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.