Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 115.64 115.65 111.29 111.54 1,193,453 -2.25(-1.98%)
May 05, 2023 113.96 116.54 112.68 113.80 2,131,730 +4.70(+4.31%)
May 04, 2023 107.85 110.78 104.95 109.10 4,233,666 -1.08(-0.98%)
May 03, 2023 113.22 116.77 109.62 110.18 2,348,182 -2.49(-2.21%)
May 02, 2023 116.31 116.48 109.99 112.67 3,112,939 -4.12(-3.53%)
May 01, 2023 120.03 120.96 116.73 116.78 1,575,579 -3.94(-3.27%)
Apr 28, 2023 118.04 120.87 118.04 120.73 1,488,713 +1.64(+1.38%)
Apr 27, 2023 116.88 119.58 116.14 119.09 1,148,353 +3.32(+2.87%)
Apr 26, 2023 115.15 117.48 113.84 115.77 1,369,694 +0.59(+0.52%)
Apr 25, 2023 117.61 118.70 114.38 115.17 1,970,993 -4.31(-3.61%)
Apr 24, 2023 119.02 120.03 118.11 119.48 1,210,230 +0.39(+0.33%)
Apr 21, 2023 118.99 119.25 116.75 119.09 1,261,048 -0.69(-0.58%)
Apr 20, 2023 122.84 123.84 119.37 119.78 1,384,359 -4.61(-3.70%)
Apr 19, 2023 121.10 124.63 119.85 124.38 2,095,836 +3.72(+3.09%)
Apr 18, 2023 121.39 122.28 120.08 120.66 2,115,175 +0.07(+0.06%)
Apr 17, 2023 111.32 120.71 109.77 120.59 5,384,151 +8.70(+7.78%)
Apr 14, 2023 113.85 114.20 110.75 111.89 2,873,788 +0.04(+0.03%)
Apr 13, 2023 111.42 112.20 110.05 111.85 1,886,781 +0.20(+0.18%)
Apr 12, 2023 113.99 114.15 110.77 111.65 1,294,679 -1.78(-1.56%)
Apr 11, 2023 112.69 113.94 112.04 113.42 1,656,784 +0.71(+0.63%)
Apr 10, 2023 111.97 113.58 111.34 112.71 1,178,705 -0.11(-0.10%)
Apr 06, 2023 113.03 113.89 111.81 112.83 1,535,425 +0.15(+0.14%)
Apr 05, 2023 110.83 112.88 110.14 112.68 1,450,658 +0.22(+0.20%)
Apr 04, 2023 115.38 115.47 110.60 112.45 1,568,606 -1.50(-1.31%)
Apr 03, 2023 115.79 116.40 112.65 113.95 1,800,638 -0.80(-0.69%)
Mar 31, 2023 116.09 116.54 112.98 114.75 2,170,193 -0.02(-0.02%)
Mar 30, 2023 118.92 119.04 113.76 114.77 2,302,969 -2.70(-2.30%)
Mar 29, 2023 115.64 117.65 115.38 117.46 1,633,868 +2.99(+2.62%)
Mar 28, 2023 113.88 116.19 112.86 114.47 1,830,343 +1.30(+1.14%)
Mar 27, 2023 115.23 116.98 111.65 113.17 2,523,052 +2.88(+2.61%)
Mar 24, 2023 106.29 110.99 105.56 110.30 3,198,252 +2.46(+2.28%)
Mar 23, 2023 113.73 114.27 107.79 107.84 3,116,006 -5.08(-4.50%)
Mar 22, 2023 122.43 122.64 112.84 112.92 2,772,216 -9.49(-7.75%)
Mar 21, 2023 121.51 124.54 120.96 122.41 2,923,592 +5.60(+4.80%)
Mar 20, 2023 120.03 120.23 116.23 116.80 3,172,188 -0.76(-0.64%)
Mar 17, 2023 121.79 121.79 116.15 117.56 6,913,860 -4.86(-3.97%)
Mar 16, 2023 119.33 125.08 116.48 122.42 3,125,391 +2.56(+2.14%)
Mar 15, 2023 117.80 120.86 116.32 119.85 3,783,892 -2.44(-1.99%)
Mar 14, 2023 129.70 130.20 119.69 122.29 4,427,176 +0.31(+0.25%)
Mar 13, 2023 119.48 126.09 115.55 121.98 8,195,032 -4.43(-3.50%)
Mar 10, 2023 123.52 131.78 119.45 126.41 4,735,893 -1.84(-1.44%)
Mar 09, 2023 133.41 133.52 127.43 128.25 2,759,267 -6.47(-4.80%)
Mar 08, 2023 138.49 138.88 134.55 134.72 2,390,309 -3.67(-2.65%)
Mar 07, 2023 144.28 144.89 137.98 138.38 1,653,209 -7.60(-5.21%)
Mar 06, 2023 145.81 147.59 145.59 145.99 1,450,005 -0.40(-0.28%)
Mar 03, 2023 144.40 147.00 143.74 146.39 1,303,442 +2.42(+1.68%)
Mar 02, 2023 146.04 146.10 142.06 143.97 1,820,243 -2.72(-1.85%)
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.