Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 15, 2023 115.17 0 -12.75(-9.97%)
May 08, 2023 129.97 130.04 127.32 127.92 612,832 -1.87(-1.44%)
May 05, 2023 131.71 132.46 127.76 129.79 818,558 -1.26(-0.96%)
May 04, 2023 130.31 131.66 129.38 131.05 624,331 +0.90(+0.69%)
May 03, 2023 129.65 131.60 128.96 130.15 478,367 +1.50(+1.17%)
May 02, 2023 129.17 130.62 128.19 128.65 498,767 -1.53(-1.17%)
May 01, 2023 130.63 131.19 130.07 130.18 589,703 -0.23(-0.18%)
Apr 28, 2023 128.71 131.53 128.62 130.41 562,450 +1.93(+1.50%)
Apr 27, 2023 129.64 129.67 126.65 128.48 1,188,416 -1.08(-0.83%)
Apr 26, 2023 124.59 130.25 124.59 129.56 727,012 +2.12(+1.66%)
Apr 25, 2023 133.18 133.18 127.09 127.44 995,798 -7.33(-5.44%)
Apr 24, 2023 133.16 135.59 133.16 134.78 772,437 +1.92(+1.44%)
Apr 21, 2023 132.92 134.05 132.44 132.86 575,050 +0.49(+0.37%)
Apr 20, 2023 133.34 134.27 131.51 132.37 618,469 -3.03(-2.24%)
Apr 19, 2023 132.99 135.73 132.71 135.40 585,336 +1.42(+1.06%)
Apr 18, 2023 136.74 136.74 133.91 133.98 435,663 -1.82(-1.34%)
Apr 17, 2023 136.68 136.93 135.55 135.80 563,343 -1.16(-0.85%)
Apr 14, 2023 136.99 138.88 135.93 136.96 732,899 +0.14(+0.10%)
Apr 13, 2023 134.92 137.34 134.82 136.82 666,751 +2.63(+1.96%)
Apr 12, 2023 135.08 135.90 133.85 134.19 475,185 +0.15(+0.11%)
Apr 11, 2023 133.50 135.02 133.35 134.04 627,157 +1.32(+0.99%)
Apr 10, 2023 132.29 133.55 131.44 132.72 749,517 -0.70(-0.52%)
Apr 06, 2023 133.21 133.83 131.93 133.42 600,818 +0.21(+0.16%)
Apr 05, 2023 131.24 134.16 130.34 133.21 690,279 +1.47(+1.11%)
Apr 04, 2023 131.81 133.36 130.84 131.74 622,334 +0.52(+0.40%)
Apr 03, 2023 132.18 132.74 129.89 131.22 1,311,382 -1.89(-1.42%)
Mar 31, 2023 131.49 133.45 130.81 133.11 679,931 +2.26(+1.72%)
Mar 30, 2023 130.73 132.04 130.33 130.85 640,928 +1.60(+1.24%)
Mar 29, 2023 129.50 129.85 127.92 129.25 532,601 +1.11(+0.87%)
Mar 28, 2023 127.44 128.50 127.08 128.15 670,713 +0.29(+0.23%)
Mar 27, 2023 128.49 129.84 127.77 127.86 672,797 +0.42(+0.33%)
Mar 24, 2023 124.33 127.73 122.94 127.44 792,349 +2.48(+1.98%)
Mar 23, 2023 125.75 126.79 124.16 124.96 604,194 +0.01(+0.01%)
Mar 22, 2023 125.38 129.16 124.88 124.95 1,017,170 -0.46(-0.37%)
Mar 21, 2023 124.84 125.98 124.44 125.41 936,943 +1.78(+1.44%)
Mar 20, 2023 122.08 124.78 121.54 123.63 688,586 +1.21(+0.99%)
Mar 17, 2023 125.94 125.94 122.23 122.42 1,155,188 -3.52(-2.79%)
Mar 16, 2023 121.61 126.50 121.28 125.94 755,630 +3.54(+2.89%)
Mar 15, 2023 121.17 122.54 120.03 122.40 1,260,603 -0.78(-0.63%)
Mar 14, 2023 122.57 125.35 121.71 123.18 994,759 +3.16(+2.63%)
Mar 13, 2023 119.67 121.24 116.62 120.03 646,131 -0.07(-0.06%)
Mar 10, 2023 122.69 122.73 118.72 120.09 608,102 -3.27(-2.65%)
Mar 09, 2023 124.00 127.09 123.02 123.36 875,992 -0.68(-0.55%)
Mar 08, 2023 124.74 125.36 123.30 124.04 431,151 -0.62(-0.50%)
Mar 07, 2023 128.28 128.28 123.98 124.66 583,336 -3.69(-2.87%)
Mar 06, 2023 131.38 132.33 128.23 128.35 726,538 -2.85(-2.17%)
Mar 03, 2023 128.75 131.91 127.96 131.19 841,386 +3.14(+2.45%)
Mar 02, 2023 122.52 128.45 122.52 128.06 949,532 +4.70(+3.81%)
Mar 01, 2023 123.67 124.35 122.84 123.36 1,239,376 -1.07(-0.86%)
Feb 28, 2023 123.02 124.97 121.87 124.43 1,567,633 +1.36(+1.10%)
Feb 27, 2023 126.34 126.50 122.96 123.07 1,019,449 -1.92(-1.53%)
Feb 24, 2023 126.11 126.11 123.73 124.99 971,986 -2.88(-2.25%)
Feb 23, 2023 130.28 130.37 127.21 127.87 1,052,461 -0.84(-0.65%)
Feb 22, 2023 127.46 129.03 127.32 128.71 828,239 +0.54(+0.42%)
Feb 21, 2023 131.31 131.31 128.12 128.17 1,110,250 -5.12(-3.84%)
Feb 17, 2023 133.99 134.21 132.46 133.29 532,703 -1.44(-1.07%)
Feb 16, 2023 132.72 135.03 131.07 134.73 1,111,866 -0.45(-0.33%)
Feb 15, 2023 136.07 136.49 133.11 135.18 1,819,966 -2.64(-1.91%)
Feb 14, 2023 141.34 144.33 135.76 137.81 1,759,928 -0.73(-0.53%)
Feb 13, 2023 136.14 138.84 135.67 138.54 1,040,997 +2.97(+2.19%)
Feb 10, 2023 135.22 136.85 134.86 135.58 694,175 -1.02(-0.75%)
Feb 09, 2023 141.23 141.23 135.83 136.60 574,395 -2.56(-1.84%)
Feb 08, 2023 138.67 140.21 138.04 139.15 413,902 -0.19(-0.14%)
Feb 07, 2023 136.62 140.23 136.29 139.34 570,513 +1.60(+1.16%)
Feb 06, 2023 139.72 139.72 136.65 137.75 528,956 -3.85(-2.72%)
Feb 03, 2023 141.66 143.52 140.01 141.59 756,883 -2.63(-1.82%)
Feb 02, 2023 139.78 145.19 139.77 144.22 934,629 +5.10(+3.67%)
Feb 01, 2023 139.32 142.34 137.75 139.11 1,239,616 +1.74(+1.27%)
Jan 31, 2023 135.73 137.53 133.48 137.38 677,812 +2.25(+1.66%)
Jan 30, 2023 137.32 138.00 134.56 135.13 486,312 -3.28(-2.37%)
Jan 27, 2023 134.39 138.99 132.87 138.40 504,746 +3.60(+2.67%)
Jan 26, 2023 135.82 135.82 132.84 134.81 970,980 -0.12(-0.09%)
Jan 25, 2023 132.54 135.05 131.85 134.93 356,404 +0.21(+0.16%)
Jan 24, 2023 140.59 140.81 133.51 134.72 769,052 -5.87(-4.18%)
Jan 23, 2023 137.57 142.39 137.37 140.59 1,241,355 +2.93(+2.13%)
Jan 20, 2023 133.15 137.69 131.88 137.66 735,217 +4.80(+3.62%)
Jan 19, 2023 131.01 133.47 130.44 132.86 394,248 +0.51(+0.39%)
Jan 18, 2023 132.43 134.97 131.69 132.35 586,112 +0.09(+0.07%)
Jan 17, 2023 133.59 135.22 132.19 132.26 661,879 -1.29(-0.96%)
Jan 13, 2023 130.71 134.03 127.91 133.55 1,296,866 +1.61(+1.22%)
Jan 12, 2023 135.24 135.24 131.01 131.94 1,422,714 -3.36(-2.49%)
Jan 11, 2023 134.05 137.56 128.70 135.31 1,696,266 +2.13(+1.60%)
Jan 10, 2023 134.17 140.30 132.04 133.18 1,611,806 -0.49(-0.37%)
Jan 09, 2023 134.90 136.22 132.86 133.67 675,524 +0.36(+0.27%)
Jan 06, 2023 140.30 140.30 130.80 133.31 1,127,574 -5.27(-3.80%)
Jan 05, 2023 140.01 140.83 137.97 138.58 765,238 -3.49(-2.46%)
Jan 04, 2023 142.55 143.97 140.83 142.07 645,994 +1.17(+0.83%)
Jan 03, 2023 141.68 142.88 138.98 140.91 902,305 +0.92(+0.66%)
Dec 30, 2022 141.88 141.88 138.07 139.99 414,088 -2.62(-1.83%)
Dec 29, 2022 139.39 142.78 138.73 142.60 288,157 +4.75(+3.45%)
Dec 28, 2022 140.00 141.03 137.69 137.85 399,883 -2.12(-1.51%)
Dec 27, 2022 140.02 140.59 138.28 139.97 332,447 -0.43(-0.31%)
Dec 23, 2022 140.89 140.89 139.36 140.40 354,660 -0.75(-0.53%)
Dec 22, 2022 140.38 141.18 138.25 141.15 303,876 -0.77(-0.54%)
Dec 21, 2022 141.14 143.76 139.71 141.91 510,585 +2.66(+1.91%)
Dec 20, 2022 138.38 139.35 136.41 139.25 695,002 +1.16(+0.84%)
Dec 19, 2022 138.18 139.39 136.93 138.09 719,969 +0.66(+0.48%)
Dec 16, 2022 139.49 140.88 136.46 137.43 2,064,559 -3.37(-2.40%)
Dec 15, 2022 141.41 141.64 139.71 140.81 568,205 -2.67(-1.86%)
Dec 14, 2022 147.16 148.41 143.01 143.47 742,883 -4.22(-2.86%)
Dec 13, 2022 148.24 149.92 143.94 147.70 1,737,421 +5.40(+3.80%)
Dec 12, 2022 141.11 142.92 141.04 142.29 733,290 +3.38(+2.43%)
Dec 09, 2022 141.16 142.41 138.83 138.92 415,489 -2.79(-1.97%)
Dec 08, 2022 139.85 143.83 138.61 141.71 781,901 +2.64(+1.90%)
Dec 07, 2022 137.72 140.77 137.72 139.07 664,906 +2.01(+1.46%)
Dec 06, 2022 138.27 139.67 135.66 137.06 633,217 +0.35(+0.26%)
Dec 05, 2022 137.03 137.73 134.94 136.71 854,009 -2.29(-1.64%)
Dec 02, 2022 139.53 140.37 138.43 139.00 559,242 -2.52(-1.78%)
Dec 01, 2022 140.85 142.47 139.43 141.52 846,648 +2.02(+1.45%)
Nov 30, 2022 134.26 140.41 130.91 139.50 1,445,332 +6.07(+4.55%)
Nov 29, 2022 134.28 134.60 132.66 133.43 548,050 -0.03(-0.02%)
Nov 28, 2022 137.32 138.81 132.88 133.46 723,453 -3.25(-2.37%)
Nov 25, 2022 136.83 137.38 135.65 136.70 194,674 -0.44(-0.32%)
Nov 23, 2022 136.98 137.86 136.14 137.14 510,807 +0.76(+0.56%)
Nov 22, 2022 137.26 137.89 135.51 136.38 766,349 +0.21(+0.15%)
Nov 21, 2022 134.78 136.77 134.08 136.18 617,368 +0.23(+0.17%)
Nov 18, 2022 137.83 138.34 134.97 135.94 713,434 +0.49(+0.36%)
Nov 17, 2022 136.77 137.24 133.75 135.46 1,034,790 -3.45(-2.49%)
Nov 16, 2022 140.54 141.91 137.54 138.91 507,968 -3.13(-2.21%)
Nov 15, 2022 145.01 145.95 141.30 142.04 821,243 -0.75(-0.52%)
Nov 14, 2022 142.41 144.78 142.16 142.79 1,029,366 -0.43(-0.30%)
Nov 11, 2022 137.08 144.96 135.32 143.22 1,512,774 +7.07(+5.19%)
Nov 10, 2022 129.78 136.45 129.78 136.16 1,208,484 +10.07(+7.99%)
Nov 09, 2022 125.30 128.25 124.28 126.08 599,429 -0.82(-0.64%)
Nov 08, 2022 129.09 129.31 123.38 126.90 1,696,897 -2.10(-1.63%)
Nov 07, 2022 129.78 130.00 127.90 129.00 1,467,495 -1.28(-0.98%)
Nov 04, 2022 129.26 130.44 125.99 130.28 2,109,481 +3.02(+2.37%)
Nov 03, 2022 128.19 129.50 124.41 127.26 1,315,855 -2.64(-2.04%)
Nov 02, 2022 135.94 136.24 129.76 129.91 1,001,389 -6.44(-4.72%)
Nov 01, 2022 135.01 137.83 134.74 136.34 1,177,559 +2.99(+2.24%)
Oct 31, 2022 134.48 135.31 132.70 133.36 984,874 -2.36(-1.74%)
Oct 28, 2022 135.26 136.80 134.15 135.72 574,897 +0.64(+0.47%)
Oct 27, 2022 135.88 137.01 134.01 135.08 610,954 -1.14(-0.84%)
Oct 26, 2022 136.16 138.78 135.00 136.22 724,994 +0.01(+0.01%)
Oct 25, 2022 132.90 136.67 132.16 136.21 825,836 +3.70(+2.80%)
Oct 24, 2022 131.80 132.94 129.44 132.50 519,205 +2.17(+1.66%)
Oct 21, 2022 126.69 130.36 124.16 130.33 565,844 +4.61(+3.67%)
Oct 20, 2022 126.79 129.38 124.81 125.72 576,813 -1.66(-1.30%)
Oct 19, 2022 128.97 128.97 125.09 127.38 706,295 -2.70(-2.08%)
Oct 18, 2022 130.35 132.34 129.53 130.08 1,053,945 +3.73(+2.95%)
Oct 17, 2022 123.71 127.59 122.62 126.35 1,096,404 +6.50(+5.42%)
Oct 14, 2022 122.00 122.24 118.05 119.86 1,131,865 -1.07(-0.88%)
Oct 13, 2022 114.01 121.96 113.21 120.92 647,738 +4.17(+3.57%)
Oct 12, 2022 119.81 119.88 116.72 116.75 547,399 -1.98(-1.67%)
Oct 11, 2022 120.12 120.64 117.56 118.74 974,516 -2.34(-1.94%)
Oct 10, 2022 124.28 124.28 120.06 121.08 597,400 -2.64(-2.14%)
Oct 07, 2022 127.53 128.38 123.35 123.73 900,294 -5.60(-4.33%)
Oct 06, 2022 130.14 131.20 129.03 129.32 590,023 -1.74(-1.32%)
Oct 05, 2022 125.86 131.60 125.29 131.06 787,863 +3.21(+2.51%)
Oct 04, 2022 126.83 129.87 126.52 127.85 946,550 +3.58(+2.88%)
Oct 03, 2022 121.50 125.16 120.02 124.27 758,427 +4.20(+3.50%)
Sep 30, 2022 121.59 122.65 119.98 120.06 833,828 -1.03(-0.85%)
Sep 29, 2022 119.82 121.52 118.81 121.09 622,608 +0.36(+0.30%)
Sep 28, 2022 119.24 121.62 117.68 120.73 685,170 +2.92(+2.48%)
Sep 27, 2022 122.20 122.37 115.92 117.81 1,172,680 -2.50(-2.08%)
Sep 26, 2022 121.47 124.08 120.22 120.31 625,961 -1.73(-1.41%)
Sep 23, 2022 122.02 123.41 119.86 122.04 853,409 -0.92(-0.75%)
Sep 22, 2022 124.72 125.26 122.75 122.96 767,087 -2.71(-2.16%)
Sep 21, 2022 127.77 130.80 125.24 125.67 645,285 -1.80(-1.41%)
Sep 20, 2022 128.58 128.94 126.13 127.47 883,071 -2.56(-1.97%)
Sep 19, 2022 128.85 130.10 126.52 130.02 655,777 +0.17(+0.13%)
Sep 16, 2022 130.45 130.78 127.94 129.85 1,882,149 -2.04(-1.55%)
Sep 15, 2022 135.44 135.99 131.88 131.90 753,015 -2.47(-1.83%)
Sep 14, 2022 133.22 135.14 132.45 134.36 980,335 +1.95(+1.47%)
Sep 13, 2022 138.29 138.35 132.26 132.42 884,142 -9.64(-6.79%)
Sep 12, 2022 141.43 142.47 140.75 142.06 589,636 +0.75(+0.53%)
Sep 09, 2022 138.82 141.82 138.25 141.31 509,654 +2.99(+2.16%)
Sep 08, 2022 133.75 138.40 133.57 138.31 431,660 +3.96(+2.95%)
Sep 07, 2022 131.81 134.80 129.84 134.35 425,682 +2.45(+1.85%)
Sep 06, 2022 133.84 133.94 131.36 131.91 550,976 -2.39(-1.78%)
Sep 02, 2022 136.62 136.62 133.61 134.29 628,013 -0.74(-0.55%)
Sep 01, 2022 133.68 135.26 132.70 135.03 731,037 +0.27(+0.20%)
Aug 31, 2022 136.13 137.03 133.74 134.76 754,970 -1.19(-0.87%)
Aug 30, 2022 136.58 136.88 135.25 135.95 671,652 -0.07(-0.05%)
Aug 29, 2022 135.79 137.47 135.46 136.02 620,842 -1.25(-0.91%)
Aug 26, 2022 144.58 144.58 136.69 137.27 749,766 -6.84(-4.74%)
Aug 25, 2022 142.42 144.25 141.35 144.10 345,232 +3.02(+2.14%)
Aug 24, 2022 140.44 142.10 140.37 141.08 426,279 +0.24(+0.17%)
Aug 23, 2022 140.76 142.01 139.13 140.84 386,099 -0.63(-0.44%)
Aug 22, 2022 142.78 143.48 140.79 141.47 431,787 -3.34(-2.31%)
Aug 19, 2022 147.78 148.73 144.63 144.81 449,688 -3.03(-2.05%)
Aug 18, 2022 148.18 148.92 144.70 147.84 755,516 -2.56(-1.71%)
Aug 17, 2022 154.25 155.02 149.59 150.41 837,113 -5.55(-3.56%)
Aug 16, 2022 155.81 157.04 154.91 155.96 449,885 -1.35(-0.86%)
Aug 15, 2022 156.81 157.96 155.77 157.30 486,768 -0.26(-0.17%)
Aug 12, 2022 161.10 161.95 156.38 157.56 1,550,171 -3.04(-1.89%)
Aug 11, 2022 159.32 163.57 158.43 160.61 1,876,773 +2.69(+1.71%)
Aug 10, 2022 153.57 158.13 152.15 157.91 686,060 +6.75(+4.47%)
Aug 09, 2022 153.33 154.37 149.75 151.16 471,934 -2.59(-1.69%)
Aug 08, 2022 153.97 155.45 152.38 153.75 564,864 +0.37(+0.24%)
Aug 05, 2022 150.85 153.68 150.48 153.38 586,065 +0.77(+0.50%)
Aug 04, 2022 152.78 153.24 150.93 152.61 516,629 -1.28(-0.83%)
Aug 03, 2022 154.20 155.11 151.33 153.89 684,546 +0.13(+0.08%)
Aug 02, 2022 156.59 159.83 153.35 153.76 1,431,978 -6.75(-4.21%)
Aug 01, 2022 169.27 169.63 160.21 160.52 2,039,057 +7.68(+5.03%)
Jul 29, 2022 153.44 155.49 151.72 152.83 902,749 -1.25(-0.81%)
Jul 28, 2022 151.26 154.82 149.18 154.08 631,172 +3.72(+2.48%)
Jul 27, 2022 148.29 151.26 147.29 150.36 429,867 +2.82(+1.91%)
Jul 26, 2022 146.17 147.62 145.16 147.53 440,151 +1.47(+1.00%)
Jul 25, 2022 146.00 147.31 145.06 146.07 356,966 -0.28(-0.19%)
Jul 22, 2022 147.63 148.45 144.52 146.35 390,841 -1.29(-0.87%)
Jul 21, 2022 141.44 150.40 141.38 147.63 827,993 +8.02(+5.75%)
Jul 20, 2022 137.95 140.69 137.64 139.61 694,220 +2.59(+1.89%)
Jul 19, 2022 133.86 137.29 133.69 137.02 835,206 +5.01(+3.79%)
Jul 18, 2022 135.07 135.63 131.18 132.01 682,404 -2.77(-2.06%)
Jul 15, 2022 135.74 136.30 131.64 134.78 826,138 +1.47(+1.10%)
Jul 14, 2022 133.14 134.66 130.30 133.32 899,115 -3.40(-2.49%)
Jul 13, 2022 135.66 137.96 134.59 136.72 519,423 -1.51(-1.09%)
Jul 12, 2022 143.68 144.55 137.96 138.23 636,285 -5.97(-4.14%)
Jul 11, 2022 144.41 145.96 143.79 144.20 427,443 -1.42(-0.97%)
Jul 08, 2022 144.80 146.93 144.12 145.62 875,792 -0.49(-0.33%)
Jul 07, 2022 145.51 148.09 144.70 146.10 708,436 +0.51(+0.35%)
Jul 06, 2022 144.49 146.82 143.86 145.60 882,913 +1.43(+0.99%)
Jul 05, 2022 140.67 144.22 137.35 144.17 691,888 +0.49(+0.34%)
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.