Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 140.62 141.87 139.65 141.02 933,194 +1.50(+1.08%)
Apr 19, 2024 141.06 141.78 138.86 139.52 2,924,108 -1.20(-0.85%)
Apr 18, 2024 141.50 141.97 140.16 140.72 828,179 -0.35(-0.25%)
Apr 17, 2024 142.75 143.23 140.19 141.07 757,659 -1.12(-0.79%)
Apr 16, 2024 141.73 143.09 141.00 142.19 833,903 +0.55(+0.39%)
Apr 15, 2024 144.29 144.88 140.92 141.64 899,979 -1.47(-1.03%)
Apr 12, 2024 144.90 145.38 142.67 143.11 739,971 -2.97(-2.03%)
Apr 11, 2024 146.46 146.99 145.81 146.08 509,812 +0.12(+0.08%)
Apr 10, 2024 146.83 147.22 145.38 145.96 637,394 -2.42(-1.63%)
Apr 09, 2024 149.29 149.50 147.58 148.38 537,214 -0.62(-0.42%)
Apr 08, 2024 147.91 149.42 147.82 149.00 818,650 +1.47(+1.00%)
Apr 05, 2024 145.39 147.71 145.22 147.53 603,398 +2.63(+1.82%)
Apr 04, 2024 147.01 147.33 144.84 144.90 552,799 -1.14(-0.78%)
Apr 03, 2024 145.97 146.62 145.82 146.04 549,510 +0.30(+0.21%)
Apr 02, 2024 147.16 147.16 145.20 145.74 737,609 -1.62(-1.10%)
Apr 01, 2024 148.53 148.91 147.23 147.36 625,733 -1.51(-1.01%)
Mar 28, 2024 148.44 149.20 149.20 148.87 859,568 +0.89(+0.60%)
Mar 27, 2024 147.96 148.18 146.91 147.98 709,456 +0.58(+0.39%)
Mar 26, 2024 146.52 147.79 146.52 147.40 676,000 +0.72(+0.49%)
Mar 25, 2024 146.95 147.84 146.45 146.68 520,736 -0.61(-0.41%)
Mar 22, 2024 147.87 148.25 146.91 147.29 977,313 -0.85(-0.57%)
Mar 21, 2024 146.75 148.50 146.52 148.14 628,416 +1.46(+1.00%)
Mar 20, 2024 146.32 146.89 145.45 146.68 746,651 +0.20(+0.14%)
Mar 19, 2024 146.30 146.76 145.44 146.48 747,452 +0.47(+0.32%)
Mar 18, 2024 146.20 146.87 145.81 146.01 586,214 +0.26(+0.18%)
Mar 15, 2024 145.81 147.29 145.32 145.75 3,466,220 -1.28(-0.87%)
Mar 14, 2024 148.03 148.88 146.45 147.03 985,721 -0.59(-0.40%)
Mar 13, 2024 148.27 148.69 147.36 147.62 930,077 -0.10(-0.07%)
Mar 12, 2024 145.36 148.15 144.60 147.72 1,633,659 +2.45(+1.69%)
Mar 11, 2024 140.93 145.95 140.90 145.27 2,727,825 +4.03(+2.85%)
Mar 08, 2024 140.77 142.03 140.37 141.24 836,284 +0.51(+0.36%)
Mar 07, 2024 139.81 140.95 139.08 140.73 922,442 +1.47(+1.06%)
Mar 06, 2024 139.95 141.08 138.85 139.26 1,004,808 -0.14(-0.10%)
Mar 05, 2024 138.84 139.54 137.62 139.40 1,154,908 +0.42(+0.30%)
Mar 04, 2024 136.39 139.76 136.33 138.98 1,287,847 +2.23(+1.63%)
Mar 01, 2024 136.33 137.71 136.12 136.75 932,186 +0.08(+0.06%)
Feb 29, 2024 136.72 137.38 135.58 136.67 1,635,172 +0.05(+0.04%)
Feb 28, 2024 133.45 138.80 133.45 136.62 1,816,405 +2.60(+1.94%)
Feb 27, 2024 134.33 134.67 133.35 134.03 941,060 -0.53(-0.39%)
Feb 26, 2024 134.28 134.82 132.50 134.56 1,359,080 -0.29(-0.21%)
Feb 23, 2024 133.98 135.05 132.95 134.84 1,242,918 +1.56(+1.17%)
Feb 22, 2024 134.11 134.11 130.55 133.28 2,111,883 +0.36(+0.27%)
Feb 21, 2024 129.35 137.19 128.26 132.92 2,573,631 +10.78(+8.82%)
Feb 20, 2024 121.01 122.85 120.60 122.15 1,236,431 +0.55(+0.45%)
Feb 16, 2024 123.02 123.17 121.50 121.60 1,610,453 -1.75(-1.42%)
Feb 15, 2024 122.36 123.42 122.28 123.35 647,921 +1.12(+0.92%)
Feb 14, 2024 121.18 122.28 120.13 122.23 727,298 +1.70(+1.41%)
Feb 13, 2024 121.29 121.29 119.47 120.52 541,452 -2.49(-2.02%)
Feb 12, 2024 122.66 123.31 122.35 123.01 717,500 +0.35(+0.28%)
Feb 09, 2024 121.67 123.09 121.30 122.66 602,418 +0.94(+0.78%)
Feb 08, 2024 121.44 121.86 120.27 121.72 599,163 +0.59(+0.48%)
Feb 07, 2024 121.21 121.62 120.41 121.13 711,587 -0.08(-0.07%)
Feb 06, 2024 119.59 121.33 119.47 121.21 572,920 +1.92(+1.61%)
Feb 05, 2024 118.93 120.22 118.72 119.29 738,002 -0.53(-0.44%)
Feb 02, 2024 119.38 120.34 118.68 119.82 725,700 -0.60(-0.50%)
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.