Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 131.65 131.79 129.82 130.76 1,380,493 -0.13(-0.10%)
Mar 30, 2023 132.86 132.89 129.67 130.89 1,180,379 -0.52(-0.40%)
Mar 29, 2023 129.21 131.44 128.49 131.42 1,772,257 +3.36(+2.62%)
Mar 28, 2023 124.72 128.28 124.72 128.06 1,625,805 +2.71(+2.16%)
Mar 27, 2023 123.15 126.92 121.25 125.35 2,166,430 +4.32(+3.57%)
Mar 24, 2023 116.40 121.62 115.92 121.03 2,091,463 +1.91(+1.60%)
Mar 23, 2023 122.83 124.15 118.05 119.12 1,459,851 -3.06(-2.51%)
Mar 22, 2023 125.07 125.72 122.08 122.19 1,953,337 -2.40(-1.93%)
Mar 21, 2023 123.41 125.43 122.91 124.59 1,676,808 +4.28(+3.56%)
Mar 20, 2023 117.40 121.71 116.98 120.31 2,074,465 +3.39(+2.90%)
Mar 17, 2023 119.32 120.26 115.61 116.92 5,089,440 -2.43(-2.04%)
Mar 16, 2023 113.53 119.58 112.47 119.35 3,381,417 +3.94(+3.42%)
Mar 15, 2023 117.50 118.95 112.73 115.41 2,885,242 -7.98(-6.47%)
Mar 14, 2023 123.94 127.29 121.32 123.39 2,112,375 +0.05(+0.04%)
Mar 13, 2023 124.25 125.48 121.39 123.34 2,841,632 -4.74(-3.70%)
Mar 10, 2023 131.52 132.92 127.35 128.09 1,642,154 -3.77(-2.86%)
Mar 09, 2023 134.35 135.94 131.19 131.85 1,336,470 -1.95(-1.46%)
Mar 08, 2023 134.34 136.55 132.24 133.80 1,631,699 -1.00(-0.75%)
Mar 07, 2023 138.52 138.75 133.96 134.81 2,025,215 -4.60(-3.30%)
Mar 06, 2023 137.88 139.97 136.42 139.41 1,336,383 +0.38(+0.28%)
Mar 03, 2023 135.43 139.53 134.93 139.02 1,191,087 +0.90(+0.65%)
Mar 02, 2023 135.41 138.45 134.81 138.13 1,217,272 +2.35(+1.73%)
Mar 01, 2023 133.24 137.11 132.31 135.77 1,407,633 +3.11(+2.35%)
Feb 28, 2023 138.08 138.82 132.53 132.66 1,876,177 -4.12(-3.01%)
Feb 27, 2023 136.86 137.97 135.04 136.78 1,320,913 -0.07(-0.05%)
Feb 24, 2023 132.10 137.00 131.66 136.85 1,853,671 +3.10(+2.32%)
Feb 23, 2023 135.69 136.32 131.57 133.75 1,352,675 +1.15(+0.87%)
Feb 22, 2023 133.60 135.06 131.51 132.59 2,060,765 -1.22(-0.91%)
Feb 21, 2023 131.79 134.02 131.07 133.81 1,970,463 +0.34(+0.26%)
Feb 17, 2023 138.34 138.83 133.00 133.47 2,673,477 -8.12(-5.73%)
Feb 16, 2023 143.47 144.51 141.45 141.58 1,320,528 -2.22(-1.54%)
Feb 15, 2023 142.95 144.58 140.49 143.80 1,912,010 -1.95(-1.34%)
Feb 14, 2023 143.13 145.96 142.41 145.75 1,090,182 +0.96(+0.66%)
Feb 13, 2023 142.81 145.50 141.86 144.79 1,497,343 +0.42(+0.29%)
Feb 10, 2023 141.11 144.62 141.11 144.37 1,519,004 +5.86(+4.23%)
Feb 09, 2023 140.25 140.86 137.82 138.51 1,040,618 -2.06(-1.46%)
Feb 08, 2023 140.34 141.62 138.59 140.57 1,414,964 -0.53(-0.38%)
Feb 07, 2023 136.28 141.60 134.59 141.10 1,671,782 +5.88(+4.35%)
Feb 06, 2023 135.59 136.97 133.35 135.22 1,874,965 -0.27(-0.20%)
Feb 03, 2023 137.17 140.59 135.36 135.49 1,882,821 -1.19(-0.87%)
Feb 02, 2023 141.29 141.45 135.15 136.68 3,526,601 -5.38(-3.79%)
Feb 01, 2023 146.98 147.30 138.45 142.06 3,362,175 -5.83(-3.94%)
Jan 31, 2023 149.32 150.58 147.34 147.89 2,750,356 -1.59(-1.06%)
Jan 30, 2023 152.07 152.65 149.21 149.47 1,612,902 -4.41(-2.87%)
Jan 27, 2023 157.10 157.55 153.32 153.88 1,951,116 -4.13(-2.61%)
Jan 26, 2023 157.04 158.09 153.16 158.01 1,526,113 +2.51(+1.61%)
Jan 25, 2023 152.62 155.50 149.31 155.50 2,358,748 +3.95(+2.61%)
Jan 24, 2023 151.77 153.10 148.84 151.55 1,668,852 -1.26(-0.83%)
Jan 23, 2023 153.52 154.53 151.82 152.81 1,703,260 +0.36(+0.23%)
Jan 20, 2023 151.94 152.98 149.92 152.46 1,694,180 +0.95(+0.63%)
Jan 19, 2023 147.38 151.94 146.61 151.50 1,220,749 +3.02(+2.04%)
Jan 18, 2023 150.88 154.60 148.34 148.48 1,802,873 -0.88(-0.59%)
Jan 17, 2023 149.43 150.60 147.81 149.35 1,194,781 -0.55(-0.37%)
Jan 13, 2023 148.57 150.88 147.25 149.91 1,803,666 +1.46(+0.98%)
Jan 12, 2023 144.88 151.06 144.51 148.45 2,574,708 +5.40(+3.77%)
Jan 11, 2023 143.00 143.76 140.48 143.05 1,313,040 +1.60(+1.13%)
Jan 10, 2023 142.42 143.40 140.00 141.45 1,380,087 -0.59(-0.42%)
Jan 09, 2023 144.46 145.12 141.41 142.04 1,846,442 +0.51(+0.36%)
Jan 06, 2023 141.38 143.21 139.85 141.53 1,583,779 +2.88(+2.07%)
Jan 05, 2023 134.12 139.41 134.08 138.65 1,684,443 +4.15(+3.08%)
Jan 04, 2023 129.16 134.85 128.61 134.50 1,363,271 +2.02(+1.52%)
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.