Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 133.08 135.33 133.08 134.56 1,432,528 -0.62(-0.46%)
Apr 11, 2024 135.10 135.94 133.03 135.18 973,337 +0.32(+0.24%)
Apr 10, 2024 137.23 137.83 133.82 134.86 1,181,123 -5.90(-4.19%)
Apr 09, 2024 141.04 141.92 140.00 140.76 750,473 +0.19(+0.14%)
Apr 08, 2024 139.57 141.85 138.80 140.57 968,962 +1.86(+1.34%)
Apr 05, 2024 137.50 139.00 137.10 138.71 786,426 +0.60(+0.43%)
Apr 04, 2024 140.96 141.21 137.50 138.11 1,145,142 -0.94(-0.68%)
Apr 03, 2024 140.72 141.69 138.51 139.05 1,042,318 -1.60(-1.14%)
Apr 02, 2024 141.92 142.43 140.26 140.65 946,640 -2.57(-1.79%)
Apr 01, 2024 145.44 145.44 142.67 143.22 716,101 -2.22(-1.53%)
Mar 28, 2024 145.25 146.14 146.14 145.44 820,146 +0.64(+0.44%)
Mar 27, 2024 142.17 144.85 141.88 144.80 817,734 +3.57(+2.53%)
Mar 26, 2024 143.24 143.31 141.00 141.23 805,238 -1.07(-0.75%)
Mar 25, 2024 142.54 144.37 142.10 142.30 810,760 +0.15(+0.11%)
Mar 22, 2024 146.21 147.01 142.09 142.15 913,666 -3.70(-2.54%)
Mar 21, 2024 143.57 146.25 143.19 145.85 1,129,844 +2.66(+1.86%)
Mar 20, 2024 138.89 143.61 138.44 143.19 868,938 +3.58(+2.56%)
Mar 19, 2024 140.54 141.34 139.17 139.61 889,978 -1.32(-0.94%)
Mar 18, 2024 141.70 141.93 138.61 140.93 881,816 +0.40(+0.28%)
Mar 15, 2024 139.25 142.31 139.25 140.53 5,118,397 +0.19(+0.14%)
Mar 14, 2024 142.38 143.60 139.44 140.34 1,139,946 -2.85(-1.99%)
Mar 13, 2024 143.88 146.79 142.76 143.19 952,078 -0.05(-0.03%)
Mar 12, 2024 142.91 144.29 142.15 143.24 843,764 +0.41(+0.29%)
Mar 11, 2024 142.16 144.20 141.64 142.83 983,105 +0.09(+0.06%)
Mar 08, 2024 144.75 145.20 142.69 142.74 758,333 -0.63(-0.44%)
Mar 07, 2024 142.85 145.43 141.40 143.37 1,649,931 +1.73(+1.22%)
Mar 06, 2024 142.95 143.70 138.99 141.64 1,488,804 -2.22(-1.54%)
Mar 05, 2024 139.19 144.38 139.19 143.86 1,143,462 +3.91(+2.79%)
Mar 04, 2024 138.96 142.48 138.94 139.95 1,138,289 +3.04(+2.22%)
Mar 01, 2024 137.54 138.09 134.13 136.91 944,134 -1.53(-1.11%)
Feb 29, 2024 138.70 139.34 136.35 138.44 1,458,516 +1.59(+1.17%)
Feb 28, 2024 136.56 137.83 136.31 136.84 552,404 -0.59(-0.43%)
Feb 27, 2024 135.43 137.76 135.22 137.44 843,715 +3.02(+2.25%)
Feb 26, 2024 136.32 137.96 133.93 134.42 821,190 -2.40(-1.75%)
Feb 23, 2024 136.84 137.23 135.70 136.81 539,738 +0.12(+0.09%)
Feb 22, 2024 136.27 138.27 135.44 136.70 1,445,729 +0.85(+0.63%)
Feb 21, 2024 135.78 136.60 134.03 135.84 768,222 -0.24(-0.17%)
Feb 20, 2024 135.66 137.08 134.77 136.08 805,265 -0.94(-0.69%)
Feb 16, 2024 135.46 137.27 134.76 137.02 1,179,925 +0.59(+0.44%)
Feb 15, 2024 135.61 138.68 135.28 136.43 1,160,046 +1.54(+1.14%)
Feb 14, 2024 133.16 135.53 132.85 134.89 1,240,814 +3.40(+2.58%)
Feb 13, 2024 133.23 134.16 129.62 131.50 1,236,228 -3.96(-2.93%)
Feb 12, 2024 132.07 137.13 132.01 135.46 1,067,244 +3.37(+2.55%)
Feb 09, 2024 129.85 132.27 128.88 132.09 1,031,210 +1.69(+1.30%)
Feb 08, 2024 128.42 131.22 128.16 130.40 1,125,692 +1.14(+0.88%)
Feb 07, 2024 131.82 131.82 127.12 129.26 2,228,399 -1.78(-1.36%)
Feb 06, 2024 131.59 133.30 129.43 131.04 1,087,646 -0.70(-0.53%)
Feb 05, 2024 130.96 133.07 130.63 131.74 1,012,968 -0.50(-0.38%)
Feb 02, 2024 127.63 133.33 127.63 132.25 2,017,247 +1.74(+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.