Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 140.85 144.50 140.82 143.49 2,057,574 +2.27(+1.61%)
Apr 27, 2023 141.68 141.73 138.66 141.22 2,947,939 +0.40(+0.28%)
Apr 26, 2023 146.96 147.45 138.39 140.82 4,431,477 -4.97(-3.41%)
Apr 25, 2023 147.45 148.04 145.41 145.79 1,679,622 -2.11(-1.43%)
Apr 24, 2023 148.03 148.36 146.46 147.90 1,392,955 +0.43(+0.29%)
Apr 21, 2023 146.76 147.88 145.78 147.47 1,237,631 +1.01(+0.69%)
Apr 20, 2023 146.18 147.23 145.62 146.47 1,176,123 +0.02(+0.01%)
Apr 19, 2023 146.08 147.12 145.14 146.45 1,484,969 -0.03(-0.02%)
Apr 18, 2023 145.69 147.57 145.46 146.48 1,714,533 +1.86(+1.29%)
Apr 17, 2023 144.25 145.44 143.64 144.61 1,283,522 +0.84(+0.58%)
Apr 14, 2023 141.88 144.10 141.88 143.78 1,354,038 +1.89(+1.33%)
Apr 13, 2023 138.93 142.11 138.14 141.88 1,937,449 +4.03(+2.93%)
Apr 12, 2023 142.18 142.48 137.52 137.85 1,644,680 -3.38(-2.39%)
Apr 11, 2023 141.10 142.15 140.23 141.23 1,372,775 +0.75(+0.53%)
Apr 10, 2023 139.38 141.86 139.38 140.48 1,521,788 +0.37(+0.26%)
Apr 06, 2023 139.30 140.25 138.58 140.11 1,299,086 +1.14(+0.82%)
Apr 05, 2023 137.79 139.24 137.01 138.97 1,724,656 +0.49(+0.35%)
Apr 04, 2023 139.54 139.74 138.12 138.49 1,173,669 -0.57(-0.41%)
Apr 03, 2023 140.10 140.60 138.45 139.05 1,288,427 -1.29(-0.92%)
Mar 31, 2023 138.50 140.70 138.41 140.35 1,822,547 +3.40(+2.48%)
Mar 30, 2023 137.05 138.19 136.46 136.95 1,358,427 +1.54(+1.14%)
Mar 29, 2023 133.54 135.64 133.27 135.41 1,559,464 +3.39(+2.57%)
Mar 28, 2023 131.51 132.45 131.15 132.02 1,671,652 +0.21(+0.16%)
Mar 27, 2023 132.96 133.95 131.24 131.81 1,946,746 +0.47(+0.36%)
Mar 24, 2023 133.72 134.05 129.38 131.34 2,936,476 -3.83(-2.83%)
Mar 23, 2023 137.69 139.54 133.78 135.17 1,628,160 -1.96(-1.43%)
Mar 22, 2023 140.24 140.24 137.09 137.13 1,885,327 -3.21(-2.29%)
Mar 21, 2023 139.64 141.41 139.05 140.34 1,568,539 +2.82(+2.05%)
Mar 20, 2023 136.43 138.35 135.92 137.52 1,250,993 +1.49(+1.09%)
Mar 17, 2023 137.43 137.45 134.42 136.03 2,840,635 -1.78(-1.29%)
Mar 16, 2023 134.37 138.37 134.19 137.82 1,943,809 +2.49(+1.84%)
Mar 15, 2023 135.21 136.12 133.15 135.33 1,959,737 -3.23(-2.33%)
Mar 14, 2023 139.58 140.11 137.19 138.56 1,613,276 +1.52(+1.11%)
Mar 13, 2023 138.71 138.91 135.74 137.03 2,842,903 -3.00(-2.14%)
Mar 10, 2023 141.14 143.89 138.76 140.03 2,702,264 -1.85(-1.31%)
Mar 09, 2023 148.16 148.24 141.62 141.88 1,971,330 -5.01(-3.41%)
Mar 08, 2023 146.25 147.58 146.12 146.90 1,388,030 +0.45(+0.31%)
Mar 07, 2023 148.47 149.69 146.26 146.45 1,180,638 -1.64(-1.11%)
Mar 06, 2023 147.31 149.51 147.22 148.09 1,045,326 +1.06(+0.72%)
Mar 03, 2023 147.09 147.74 146.29 147.03 1,309,761 +1.38(+0.95%)
Mar 02, 2023 144.55 146.46 143.82 145.65 1,384,025 +0.69(+0.47%)
Mar 01, 2023 143.74 145.48 143.19 144.96 2,196,951 +0.99(+0.68%)
Feb 28, 2023 144.37 145.50 143.94 143.98 1,553,028 -0.58(-0.40%)
Feb 27, 2023 145.41 146.30 143.92 144.55 1,013,401 +0.45(+0.31%)
Feb 24, 2023 143.03 144.35 142.53 144.10 955,200 -0.60(-0.41%)
Feb 23, 2023 144.09 145.45 142.37 144.70 1,531,222 +1.47(+1.03%)
Feb 22, 2023 143.56 144.22 142.30 143.23 1,131,689 -0.17(-0.12%)
Feb 21, 2023 143.90 145.02 143.23 143.40 1,208,291 -2.25(-1.54%)
Feb 17, 2023 146.87 146.91 144.50 145.65 1,344,240 -1.93(-1.31%)
Feb 16, 2023 149.58 150.13 147.44 147.58 1,505,040 -4.46(-2.93%)
Feb 15, 2023 150.49 152.17 150.18 152.04 1,481,969 +1.38(+0.92%)
Feb 14, 2023 147.85 151.36 146.71 150.65 1,959,222 +2.36(+1.59%)
Feb 13, 2023 147.23 149.10 146.44 148.30 1,939,687 +1.82(+1.24%)
Feb 10, 2023 149.79 151.10 144.89 146.47 2,654,200 -3.61(-2.41%)
Feb 09, 2023 149.04 152.14 148.50 150.09 3,041,450 +3.50(+2.39%)
Feb 08, 2023 146.34 147.98 145.75 146.58 1,860,360 -0.91(-0.61%)
Feb 07, 2023 144.82 148.17 144.32 147.49 1,537,505 +1.95(+1.34%)
Feb 06, 2023 144.84 146.81 144.84 145.54 1,908,845 -0.59(-0.40%)
Feb 03, 2023 144.31 146.98 144.31 146.13 1,254,314 -0.27(-0.18%)
Feb 02, 2023 147.78 148.00 145.41 146.40 1,491,238 -0.29(-0.20%)
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.