Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 133.82 133.96 133.00 133.55 730,483 +1.00(+0.76%)
May 05, 2023 131.92 132.78 131.80 132.54 634,189 +0.66(+0.50%)
May 04, 2023 131.66 132.43 131.24 131.88 704,036 -1.66(-1.24%)
May 03, 2023 133.84 135.06 133.06 133.55 1,438,471 +1.40(+1.06%)
May 02, 2023 131.41 132.29 131.29 132.15 882,120 -0.12(-0.09%)
May 01, 2023 133.34 133.34 132.23 132.27 474,975 -0.78(-0.58%)
Apr 28, 2023 133.11 133.48 132.61 133.04 760,036 -1.36(-1.01%)
Apr 27, 2023 133.56 134.60 132.79 134.40 983,704 +3.25(+2.47%)
Apr 26, 2023 133.38 133.38 130.93 131.16 1,369,057 -0.08(-0.06%)
Apr 25, 2023 132.25 133.44 131.22 131.24 1,451,024 +0.88(+0.67%)
Apr 24, 2023 130.71 131.54 129.75 130.36 1,430,124 -1.39(-1.05%)
Apr 21, 2023 129.96 132.43 129.63 131.75 2,788,717 +6.97(+5.59%)
Apr 20, 2023 124.84 125.62 124.32 124.77 1,537,234 -0.43(-0.35%)
Apr 19, 2023 125.57 125.67 124.97 125.21 1,537,487 -0.33(-0.27%)
Apr 18, 2023 126.02 126.19 125.26 125.54 1,440,753 +0.43(+0.35%)
Apr 17, 2023 125.65 125.85 124.59 125.11 1,411,055 -0.22(-0.17%)
Apr 14, 2023 125.62 126.06 124.62 125.32 996,417 -0.62(-0.49%)
Apr 13, 2023 124.97 126.38 124.97 125.94 1,151,067 +0.92(+0.74%)
Apr 12, 2023 125.49 126.01 124.70 125.02 1,340,449 +0.56(+0.45%)
Apr 11, 2023 124.61 124.96 124.27 124.46 1,165,946 -0.89(-0.71%)
Apr 10, 2023 125.50 125.50 123.73 125.35 614,525 -1.24(-0.98%)
Apr 06, 2023 125.89 126.76 125.11 126.59 1,006,020 +1.94(+1.55%)
Apr 05, 2023 125.91 126.12 124.20 124.66 676,716 -1.05(-0.84%)
Apr 04, 2023 124.86 125.76 124.82 125.71 801,348 +1.47(+1.18%)
Apr 03, 2023 124.11 124.35 123.50 124.24 890,921 -0.23(-0.18%)
Mar 31, 2023 123.77 124.69 123.66 124.47 679,375 +0.47(+0.38%)
Mar 30, 2023 123.45 124.00 123.05 124.00 758,452 +1.72(+1.41%)
Mar 29, 2023 121.55 122.51 121.51 122.28 931,268 +0.84(+0.69%)
Mar 28, 2023 121.52 121.62 120.72 121.44 641,907 +0.22(+0.18%)
Mar 27, 2023 121.81 122.34 120.97 121.22 580,620 -0.04(-0.03%)
Mar 24, 2023 121.08 121.51 120.02 121.26 922,311 -0.44(-0.36%)
Mar 23, 2023 122.00 123.22 121.03 121.70 609,151 +1.47(+1.23%)
Mar 22, 2023 120.80 122.42 120.21 120.23 488,589 -1.22(-1.00%)
Mar 21, 2023 120.42 121.58 120.11 121.45 604,155 +2.06(+1.73%)
Mar 20, 2023 119.34 119.48 118.54 119.38 784,542 +2.12(+1.81%)
Mar 17, 2023 117.11 118.24 116.15 117.26 1,057,657 -1.06(-0.90%)
Mar 16, 2023 114.47 118.42 114.30 118.32 1,117,431 +4.62(+4.07%)
Mar 15, 2023 112.46 113.80 111.83 113.70 1,129,891 -2.48(-2.13%)
Mar 14, 2023 116.13 116.54 115.22 116.18 876,405 +3.04(+2.69%)
Mar 13, 2023 112.43 113.91 111.77 113.14 1,170,117 -0.42(-0.37%)
Mar 10, 2023 116.03 116.07 113.33 113.56 1,022,069 -0.52(-0.46%)
Mar 09, 2023 115.47 116.55 114.04 114.08 703,421 -1.40(-1.21%)
Mar 08, 2023 114.80 115.62 114.29 115.48 742,271 +0.51(+0.44%)
Mar 07, 2023 116.91 116.98 114.68 114.97 477,486 -2.79(-2.37%)
Mar 06, 2023 117.53 118.23 117.08 117.76 969,691 +2.78(+2.42%)
Mar 03, 2023 113.95 115.04 113.88 114.98 706,141 +2.33(+2.07%)
Mar 02, 2023 111.19 112.76 111.14 112.65 676,034 +0.30(+0.26%)
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.