Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 138.02 138.77 134.28 136.14 2,412,991 -3.48(-2.49%)
Apr 11, 2024 140.10 141.25 138.15 139.62 2,070,027 -0.70(-0.50%)
Apr 10, 2024 138.81 140.65 137.42 140.32 1,847,139 -0.13(-0.09%)
Apr 09, 2024 140.78 141.99 138.53 140.45 2,777,197 +0.51(+0.36%)
Apr 08, 2024 139.53 140.91 137.47 139.94 2,285,422 +1.01(+0.73%)
Apr 05, 2024 133.13 139.11 131.74 138.93 2,427,115 +5.59(+4.19%)
Apr 04, 2024 139.56 139.71 133.23 133.34 3,033,908 -5.17(-3.73%)
Apr 03, 2024 136.73 139.96 136.59 138.51 1,734,953 +1.86(+1.36%)
Apr 02, 2024 136.33 137.99 135.21 136.65 2,376,523 -1.29(-0.94%)
Apr 01, 2024 138.79 139.62 136.98 137.94 1,862,425 -0.76(-0.55%)
Mar 28, 2024 139.98 139.44 138.51 138.70 2,519,946 -0.78(-0.56%)
Mar 27, 2024 141.55 141.87 138.12 139.48 2,031,724 -0.45(-0.32%)
Mar 26, 2024 140.69 142.00 138.50 139.93 3,096,131 -0.17(-0.12%)
Mar 25, 2024 133.39 140.88 133.39 140.10 3,917,170 +6.92(+5.20%)
Mar 22, 2024 133.54 134.38 131.36 133.18 1,427,854 -0.23(-0.17%)
Mar 21, 2024 133.48 136.45 133.15 133.41 2,185,473 +0.88(+0.66%)
Mar 20, 2024 134.87 135.81 131.31 132.53 1,921,611 -1.64(-1.22%)
Mar 19, 2024 133.83 134.33 131.63 134.17 2,267,983 -0.55(-0.41%)
Mar 18, 2024 131.68 135.58 131.51 134.72 2,661,179 +4.26(+3.27%)
Mar 15, 2024 130.95 131.82 128.62 130.46 3,965,403 +0.96(+0.74%)
Mar 14, 2024 132.44 133.00 128.72 129.50 2,589,973 -2.18(-1.66%)
Mar 13, 2024 136.10 137.46 131.53 131.68 2,945,230 -3.70(-2.73%)
Mar 12, 2024 133.00 136.73 130.74 135.38 3,363,734 +2.34(+1.76%)
Mar 11, 2024 134.65 136.40 133.01 133.04 3,227,660 -2.21(-1.63%)
Mar 08, 2024 134.00 136.25 132.33 135.25 3,761,936 +2.01(+1.51%)
Mar 07, 2024 135.60 137.93 132.26 133.24 5,020,660 -0.48(-0.36%)
Mar 06, 2024 126.10 133.94 124.12 133.72 9,505,041 +11.94(+9.80%)
Mar 05, 2024 123.08 123.91 120.90 121.78 3,541,805 -0.52(-0.43%)
Mar 04, 2024 121.76 124.30 120.51 122.30 3,477,413 +0.56(+0.46%)
Mar 01, 2024 114.37 122.23 113.69 121.74 4,530,845 +6.67(+5.80%)
Feb 29, 2024 115.09 115.56 114.03 115.07 3,556,902 +0.85(+0.74%)
Feb 28, 2024 115.61 115.71 113.05 114.22 2,763,972 -1.10(-0.95%)
Feb 27, 2024 116.25 116.42 114.55 115.32 2,269,007 -0.81(-0.70%)
Feb 26, 2024 116.35 118.19 115.85 116.13 2,812,592 -0.13(-0.11%)
Feb 23, 2024 117.13 118.49 116.01 116.26 6,214,043 -1.24(-1.06%)
Feb 22, 2024 117.55 118.00 115.36 117.50 3,037,187 +1.11(+0.95%)
Feb 21, 2024 117.00 117.96 115.30 116.39 2,933,122 -1.48(-1.26%)
Feb 20, 2024 116.73 119.09 116.73 117.87 3,198,805 +0.82(+0.70%)
Feb 16, 2024 116.83 118.81 116.32 117.05 3,971,530 -0.64(-0.54%)
Feb 15, 2024 117.08 118.51 116.05 117.69 3,125,530 +0.94(+0.81%)
Feb 14, 2024 117.03 117.70 114.96 116.75 3,157,800 -0.28(-0.24%)
Feb 13, 2024 116.52 120.24 116.26 117.03 3,308,198 -1.39(-1.17%)
Feb 12, 2024 119.53 120.50 117.14 118.42 5,251,741 -2.05(-1.70%)
Feb 09, 2024 123.00 124.99 120.29 120.47 5,639,952 -6.58(-5.18%)
Feb 08, 2024 127.20 127.37 125.21 127.05 4,336,552 +0.44(+0.35%)
Feb 07, 2024 124.92 127.13 124.28 126.61 2,245,520 +1.69(+1.35%)
Feb 06, 2024 121.81 124.98 120.43 124.92 1,988,191 +3.69(+3.04%)
Feb 05, 2024 120.71 121.80 119.60 121.23 2,714,726 +0.27(+0.22%)
Feb 02, 2024 122.21 122.45 119.63 120.96 2,559,747 -1.64(-1.34%)
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.