Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 146.98 149.96 146.86 149.84 1,246,683 +3.74(+2.56%)
Mar 30, 2023 145.94 147.03 145.54 146.10 868,637 +1.17(+0.81%)
Mar 29, 2023 144.02 145.35 142.87 144.93 932,755 +2.59(+1.82%)
Mar 28, 2023 140.87 142.39 140.75 142.33 691,562 +1.54(+1.09%)
Mar 27, 2023 141.43 141.43 139.36 140.79 687,669 +1.31(+0.94%)
Mar 24, 2023 137.13 139.66 135.89 139.48 703,037 +0.90(+0.65%)
Mar 23, 2023 138.53 141.29 137.50 138.59 719,304 -0.01(-0.01%)
Mar 22, 2023 140.08 142.30 138.56 138.59 663,210 -1.65(-1.17%)
Mar 21, 2023 140.33 141.12 139.28 140.24 913,746 +2.04(+1.48%)
Mar 20, 2023 135.60 138.26 134.94 138.20 1,713,743 +3.52(+2.61%)
Mar 17, 2023 138.06 138.59 133.96 134.68 1,597,208 -4.13(-2.98%)
Mar 16, 2023 137.10 139.64 135.49 138.81 1,083,300 +0.42(+0.31%)
Mar 15, 2023 140.93 141.19 135.47 138.39 1,515,170 -5.26(-3.66%)
Mar 14, 2023 144.11 147.22 141.33 143.64 934,955 +2.18(+1.54%)
Mar 13, 2023 141.84 143.63 139.68 141.47 1,035,843 -2.32(-1.61%)
Mar 10, 2023 148.42 148.42 143.23 143.78 1,063,477 -4.30(-2.90%)
Mar 09, 2023 151.26 152.70 147.45 148.08 978,718 -2.28(-1.52%)
Mar 08, 2023 150.93 152.31 149.47 150.36 1,539,591 -0.33(-0.22%)
Mar 07, 2023 152.39 152.94 149.98 150.69 939,466 -1.49(-0.98%)
Mar 06, 2023 153.73 154.79 152.16 152.18 788,164 -0.33(-0.21%)
Mar 03, 2023 150.00 152.84 149.47 152.51 766,077 +3.20(+2.15%)
Mar 02, 2023 147.51 150.22 146.82 149.31 858,209 +1.26(+0.85%)
Mar 01, 2023 147.27 148.57 147.20 148.04 753,368 +0.22(+0.15%)
Feb 28, 2023 147.92 149.22 147.64 147.82 1,089,207 -0.10(-0.07%)
Feb 27, 2023 147.21 148.28 146.90 147.92 715,154 +2.08(+1.42%)
Feb 24, 2023 144.72 146.41 143.82 145.85 702,276 -0.51(-0.35%)
Feb 23, 2023 146.91 147.40 144.82 146.36 607,619 +0.22(+0.15%)
Feb 22, 2023 146.48 148.18 145.61 146.14 727,487 +0.17(+0.11%)
Feb 21, 2023 151.16 151.16 145.61 145.98 924,059 -6.71(-4.40%)
Feb 17, 2023 151.78 152.73 150.26 152.69 676,088 +0.41(+0.27%)
Feb 16, 2023 152.07 153.23 151.36 152.28 667,636 -1.54(-1.00%)
Feb 15, 2023 152.34 153.99 151.82 153.82 564,527 +0.80(+0.52%)
Feb 14, 2023 152.51 153.37 150.67 153.02 604,090 +0.00(+0.00%)
Feb 13, 2023 151.07 153.26 150.62 153.02 669,183 +2.41(+1.60%)
Feb 10, 2023 149.82 150.92 149.28 150.62 564,406 +0.10(+0.07%)
Feb 09, 2023 152.67 153.42 150.18 150.52 554,997 -0.98(-0.65%)
Feb 08, 2023 152.73 154.12 150.56 151.50 763,631 -2.28(-1.48%)
Feb 07, 2023 152.87 154.36 151.14 153.78 811,572 +0.01(+0.01%)
Feb 06, 2023 155.38 155.65 153.20 153.77 867,054 -3.10(-1.97%)
Feb 03, 2023 154.78 157.23 154.68 156.87 997,195 +0.48(+0.31%)
Feb 02, 2023 155.91 157.90 154.94 156.38 1,267,994 +2.48(+1.61%)
Feb 01, 2023 149.84 154.67 148.64 153.91 1,621,673 +4.69(+3.14%)
Jan 31, 2023 143.99 149.82 141.05 149.22 2,469,680 +8.37(+5.94%)
Jan 30, 2023 141.29 142.51 140.40 140.85 1,253,452 -1.64(-1.15%)
Jan 27, 2023 140.50 143.27 140.09 142.49 992,654 +1.45(+1.03%)
Jan 26, 2023 140.66 141.07 138.42 141.03 709,157 +1.62(+1.16%)
Jan 25, 2023 139.27 139.55 137.63 139.41 715,480 -1.34(-0.95%)
Jan 24, 2023 139.21 142.00 138.38 140.75 746,700 +1.46(+1.05%)
Jan 23, 2023 137.24 139.94 137.00 139.28 503,770 +2.34(+1.71%)
Jan 20, 2023 134.14 137.17 133.58 136.94 762,387 +3.40(+2.55%)
Jan 19, 2023 137.57 137.59 133.46 133.54 1,112,147 -4.56(-3.30%)
Jan 18, 2023 142.18 142.76 137.78 138.10 746,628 -3.72(-2.63%)
Jan 17, 2023 141.98 142.70 141.06 141.83 1,007,690 -0.08(-0.06%)
Jan 13, 2023 139.69 142.50 139.69 141.91 650,782 +1.46(+1.04%)
Jan 12, 2023 140.01 141.14 138.62 140.44 864,360 +0.95(+0.68%)
Jan 11, 2023 137.92 139.54 137.32 139.49 690,874 +2.58(+1.89%)
Jan 10, 2023 136.18 137.44 135.59 136.91 552,994 +0.38(+0.28%)
Jan 09, 2023 137.14 139.30 136.22 136.52 1,083,185 -0.50(-0.37%)
Jan 06, 2023 133.60 137.54 133.28 137.02 661,131 +4.91(+3.72%)
Jan 05, 2023 132.93 133.71 131.72 132.11 559,423 -1.72(-1.29%)
Jan 04, 2023 133.66 134.15 132.40 133.83 603,260 +1.08(+0.81%)
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.