Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 118.59 119.34 116.50 118.59 659 -0.32(-0.27%)
Sep 28, 2023 122.09 122.09 118.75 118.91 792 -1.50(-1.25%)
Sep 27, 2023 120.41 124.50 120.25 120.41 733 -3.18(-2.57%)
Sep 26, 2023 125.62 125.62 118.17 123.59 1,539 -1.50(-1.20%)
Sep 25, 2023 126.00 125.25 122.16 125.09 2,532 +0.84(+0.68%)
Sep 22, 2023 119.66 124.50 119.66 124.25 515 +2.37(+1.94%)
Sep 21, 2023 126.23 126.23 120.66 121.88 676 -0.49(-0.40%)
Sep 20, 2023 121.16 126.84 121.16 122.37 613 -1.04(-0.84%)
Sep 19, 2023 123.41 129.34 123.25 123.41 868 -0.34(-0.27%)
Sep 18, 2023 129.83 129.83 123.75 123.75 2,435 +1.34(+1.09%)
Sep 15, 2023 123.36 130.22 122.25 122.41 1,001 -7.84(-6.02%)
Sep 14, 2023 130.09 130.25 122.84 130.25 1,727 +3.25(+2.56%)
Sep 13, 2023 121.28 127.75 121.28 127.00 940 +5.04(+4.13%)
Sep 12, 2023 121.96 129.40 121.80 121.96 347 -0.45(-0.37%)
Sep 11, 2023 121.65 129.02 121.65 122.41 378 -5.84(-4.55%)
Sep 08, 2023 129.34 129.34 121.64 128.25 745 -1.75(-1.35%)
Sep 07, 2023 130.59 130.75 124.91 130.00 517 +0.91(+0.70%)
Sep 06, 2023 123.91 130.59 123.75 129.09 611 +5.47(+4.42%)
Sep 05, 2023 130.49 130.49 122.76 123.62 780 -2.62(-2.08%)
Sep 01, 2023 125.12 130.59 122.65 126.25 854 +1.12(+0.90%)
Aug 31, 2023 121.08 128.42 121.08 125.12 255 +4.38(+3.62%)
Aug 30, 2023 126.84 127.00 120.00 120.75 271 -4.50(-3.59%)
Aug 29, 2023 118.80 126.14 118.80 125.25 309 -2.25(-1.76%)
Aug 28, 2023 128.26 128.26 120.74 127.50 525 +7.85(+6.56%)
Aug 25, 2023 126.84 126.88 119.65 119.65 634 -0.85(-0.71%)
Aug 24, 2023 126.09 126.09 120.41 120.50 1,391 -3.38(-2.72%)
Aug 23, 2023 121.95 126.59 121.16 123.88 1,575 -1.47(-1.17%)
Aug 22, 2023 120.91 125.50 120.75 125.34 651 +3.25(+2.66%)
Aug 21, 2023 117.91 123.50 117.75 122.09 827 +4.09(+3.47%)
Aug 18, 2023 120.16 122.50 118.00 118.00 754 -2.16(-1.80%)
Aug 17, 2023 122.83 125.49 120.00 120.16 1,314 +0.16(+0.13%)
Aug 16, 2023 125.28 125.28 120.00 120.00 557 -2.41(-1.97%)
Aug 15, 2023 120.66 127.75 120.66 122.41 245 -3.80(-3.01%)
Aug 14, 2023 128.24 128.24 120.67 126.21 1,569 +2.10(+1.69%)
Aug 11, 2023 125.82 125.98 124.11 124.11 379 +1.85(+1.51%)
Aug 10, 2023 128.34 128.34 122.10 122.26 501 -5.24(-4.11%)
Aug 09, 2023 128.34 128.50 124.25 127.50 203 -1.62(-1.26%)
Aug 08, 2023 126.16 132.09 126.16 129.12 421 -1.38(-1.05%)
Aug 07, 2023 133.84 134.00 125.88 130.50 342 +2.97(+2.33%)
Aug 04, 2023 123.66 131.30 123.66 127.53 632 -0.47(-0.37%)
Aug 03, 2023 129.53 129.69 122.75 128.00 369 +0.96(+0.76%)
Aug 02, 2023 124.49 127.04 123.71 127.04 335 +0.76(+0.60%)
Aug 01, 2023 122.66 130.06 122.50 126.28 322 +0.76(+0.61%)
Jul 31, 2023 133.09 133.25 125.52 125.52 712 -1.04(-0.82%)
Jul 28, 2023 131.59 131.86 126.40 126.56 445 -3.44(-2.65%)
Jul 27, 2023 131.33 131.49 128.71 130.00 615 -1.22(-0.93%)
Jul 26, 2023 132.55 132.71 131.06 131.22 405 +4.72(+3.73%)
Jul 25, 2023 133.93 134.09 126.25 126.50 429 -1.27(-0.99%)
Jul 24, 2023 133.88 134.04 127.77 127.77 491 +1.48(+1.17%)
Jul 21, 2023 133.89 134.05 126.13 126.29 424 -7.01(-5.26%)
Jul 20, 2023 125.81 133.30 125.31 133.30 393 +3.28(+2.52%)
Jul 19, 2023 134.11 134.27 130.02 130.02 181 -7.20(-5.25%)
Jul 18, 2023 137.38 137.38 129.13 137.22 138 +0.43(+0.31%)
Jul 17, 2023 136.63 136.79 128.59 136.79 1,109 +5.23(+3.98%)
Jul 14, 2023 135.43 135.59 131.40 131.56 225 -4.78(-3.51%)
Jul 13, 2023 129.91 137.75 129.75 136.34 748 +7.58(+5.89%)
Jul 12, 2023 128.92 132.94 128.76 128.76 443 -2.07(-1.58%)
Jul 11, 2023 130.83 130.83 126.79 130.83 177 +1.60(+1.24%)
Jul 10, 2023 129.23 129.23 125.21 129.23 274 -0.44(-0.34%)
Jul 07, 2023 125.72 129.67 125.56 129.67 117 +4.51(+3.60%)
Jul 06, 2023 128.78 128.94 125.00 125.16 459 -1.85(-1.46%)
Jul 05, 2023 129.81 129.97 127.01 127.01 195 -3.88(-2.96%)
Jul 03, 2023 130.73 130.89 126.83 130.89 784 +3.79(+2.98%)
Jun 30, 2023 129.17 129.33 127.10 127.10 156 -4.15(-3.16%)
Jun 29, 2023 127.32 131.32 127.16 131.25 610 +1.32(+1.02%)
Jun 28, 2023 129.93 129.93 125.87 129.93 497 +0.55(+0.43%)
Jun 27, 2023 129.22 129.38 125.37 129.38 179 +2.10(+1.65%)
Jun 26, 2023 129.18 129.34 125.22 127.28 787 +1.16(+0.92%)
Jun 23, 2023 130.71 130.87 126.12 126.12 350 -6.88(-5.17%)
Jun 22, 2023 129.34 133.62 129.34 133.00 286 +2.25(+1.72%)
Jun 21, 2023 129.91 130.75 129.91 130.75 284 -0.50(-0.38%)
Jun 20, 2023 132.18 132.34 127.55 131.25 633 -1.83(-1.38%)
Jun 16, 2023 137.10 137.26 132.92 133.08 1,236 -0.08(-0.06%)
Jun 15, 2023 137.06 137.89 132.89 133.16 923 -10.34(-7.21%)
Jun 14, 2023 142.10 143.50 138.21 143.50 575 +0.66(+0.46%)
Jun 13, 2023 138.54 143.02 138.35 142.84 349 +7.41(+5.47%)
Jun 12, 2023 139.68 139.84 135.59 135.43 475 +0.43(+0.32%)
Jun 09, 2023 139.28 139.28 134.85 135.00 1,972 -2.82(-2.05%)
Jun 08, 2023 133.19 137.82 133.03 137.82 134 +2.91(+2.16%)
Jun 07, 2023 141.09 141.25 134.75 134.91 278 -2.81(-2.04%)
Jun 06, 2023 139.23 140.98 137.56 137.72 225 -0.41(-0.29%)
Jun 05, 2023 142.50 142.50 134.66 138.12 561 -0.88(-0.63%)
Jun 02, 2023 135.74 139.18 134.88 139.00 512 +4.75(+3.54%)
Jun 01, 2023 137.90 138.00 134.00 134.25 365 +5.83(+4.54%)
May 31, 2023 128.26 128.42 124.40 128.42 366 -1.08(-0.83%)
May 30, 2023 129.84 130.00 125.83 129.50 589 +2.03(+1.59%)
May 26, 2023 131.43 131.59 127.47 127.47 229 -3.53(-2.69%)
May 25, 2023 132.33 132.49 127.76 131.00 195 -1.53(-1.15%)
May 24, 2023 132.69 132.69 131.75 132.53 252 +0.28(+0.21%)
May 23, 2023 131.91 137.25 131.75 132.25 321 +0.09(+0.07%)
May 22, 2023 131.11 135.11 130.95 132.16 129 +0.61(+0.46%)
May 19, 2023 130.14 131.55 129.98 131.55 651 -4.45(-3.27%)
May 18, 2023 132.36 136.25 132.20 136.00 743 +5.25(+4.02%)
May 17, 2023 130.66 134.09 130.25 130.75 221 -2.01(-1.51%)
May 16, 2023 132.92 136.25 132.76 132.76 184 -2.99(-2.20%)
May 15, 2023 136.41 136.57 132.28 135.75 303 -0.26(-0.19%)
May 12, 2023 135.85 136.01 131.82 136.01 1,003 +5.12(+3.91%)
May 11, 2023 135.07 135.07 130.73 130.89 199 +0.23(+0.18%)
May 10, 2023 131.41 134.75 130.66 130.66 262 -1.84(-1.39%)
May 09, 2023 135.36 136.23 132.01 132.50 1,811 +1.75(+1.34%)
May 08, 2023 131.58 135.80 130.75 130.75 340 -6.53(-4.76%)
May 05, 2023 137.12 137.28 133.25 137.28 325 +3.55(+2.65%)
May 04, 2023 132.41 136.48 132.25 133.73 433 -2.84(-2.08%)
May 03, 2023 136.36 136.57 132.42 136.57 321 +5.82(+4.45%)
May 02, 2023 132.46 133.99 130.75 130.75 442 -4.05(-3.00%)
May 01, 2023 138.48 138.64 134.64 134.80 444 +3.39(+2.58%)
Apr 28, 2023 130.99 135.16 130.83 131.41 526 -9.61(-6.81%)
Apr 27, 2023 136.74 141.02 136.74 141.02 547 +2.30(+1.66%)
Apr 26, 2023 134.75 138.88 134.59 138.72 347 +4.31(+3.21%)
Apr 25, 2023 134.91 137.75 133.50 134.41 373 -0.48(-0.36%)
Apr 24, 2023 136.15 136.49 134.73 134.89 511 -1.62(-1.19%)
Apr 21, 2023 133.55 136.75 133.22 136.51 278 +3.61(+2.72%)
Apr 20, 2023 133.06 137.23 132.90 132.90 289 +0.74(+0.56%)
Apr 19, 2023 134.99 134.99 130.80 132.16 138 -0.08(-0.06%)
Apr 18, 2023 137.43 137.43 132.24 132.24 1,012 +0.49(+0.37%)
Apr 17, 2023 133.09 135.50 131.68 131.75 314 +1.75(+1.35%)
Apr 14, 2023 133.23 136.25 130.00 130.00 127 -0.88(-0.67%)
Apr 13, 2023 134.77 134.93 130.72 130.88 173 -2.40(-1.80%)
Apr 12, 2023 130.53 133.28 128.23 133.28 721 +4.10(+3.17%)
Apr 11, 2023 129.34 133.31 129.18 129.18 130 -0.07(-0.05%)
Apr 10, 2023 128.03 129.57 126.50 129.25 376 -0.60(-0.46%)
Apr 06, 2023 131.03 131.68 129.69 129.85 100 -2.81(-2.12%)
Apr 05, 2023 136.84 137.00 132.50 132.66 230 -7.09(-5.07%)
Apr 04, 2023 139.59 139.75 135.31 139.75 1,170 +0.98(+0.71%)
Apr 03, 2023 138.69 138.77 135.61 138.77 456 +6.57(+4.97%)
Mar 31, 2023 132.20 136.37 132.04 132.20 275 -4.02(-2.95%)
Mar 30, 2023 136.22 136.22 131.95 136.22 215 +4.56(+3.46%)
Mar 29, 2023 131.82 134.43 131.66 131.66 122 -0.84(-0.63%)
Mar 28, 2023 132.45 136.63 132.29 132.50 287 -0.11(-0.08%)
Mar 27, 2023 132.61 135.21 132.61 132.61 350 -0.78(-0.58%)
Mar 24, 2023 133.39 134.86 133.23 133.39 325 -3.10(-2.27%)
Mar 23, 2023 135.49 136.49 134.74 136.49 115 +0.08(+0.06%)
Mar 22, 2023 137.99 138.43 136.11 136.41 150 -0.27(-0.20%)
Mar 21, 2023 137.88 139.47 136.68 136.68 179 -2.96(-2.12%)
Mar 20, 2023 139.13 139.64 136.00 139.64 106 +0.04(+0.03%)
Mar 17, 2023 135.43 139.60 135.27 139.60 218 +3.24(+2.38%)
Mar 16, 2023 135.26 136.36 131.74 136.36 188 +8.36(+6.53%)
Mar 15, 2023 131.44 131.60 127.92 128.00 810 -7.42(-5.48%)
Mar 14, 2023 134.59 135.42 131.91 135.42 331 +2.76(+2.08%)
Mar 13, 2023 136.42 136.58 132.50 132.66 238 -1.06(-0.79%)
Mar 10, 2023 133.25 137.37 133.09 133.72 124 -0.28(-0.21%)
Mar 09, 2023 134.06 138.36 133.90 134.00 240 +0.24(+0.18%)
Mar 08, 2023 134.61 136.89 133.76 133.76 2,314 -0.24(-0.18%)
Mar 07, 2023 132.82 136.85 132.30 134.00 544 -1.96(-1.44%)
Mar 06, 2023 133.71 135.96 133.71 135.96 242 +1.71(+1.27%)
Mar 03, 2023 134.30 136.75 134.14 134.25 273 +2.08(+1.57%)
Mar 02, 2023 131.79 132.17 129.00 132.17 951 +5.48(+4.33%)
Mar 01, 2023 128.82 128.82 126.53 126.69 595 -0.73(-0.57%)
Feb 28, 2023 127.58 129.61 127.42 127.42 151 -2.07(-1.60%)
Feb 27, 2023 127.55 129.49 127.39 129.49 332 +3.01(+2.38%)
Feb 24, 2023 126.48 128.42 126.32 126.48 588 -0.18(-0.14%)
Feb 23, 2023 129.08 129.34 126.50 126.66 290 -2.59(-2.00%)
Feb 22, 2023 127.50 129.65 126.70 129.25 154 +2.09(+1.64%)
Feb 21, 2023 130.33 130.49 127.00 127.16 289 -5.68(-4.28%)
Feb 17, 2023 132.43 133.00 130.00 132.84 876 +2.52(+1.93%)
Feb 16, 2023 131.14 132.60 130.32 130.32 807 -1.88(-1.42%)
Feb 15, 2023 134.36 134.36 132.04 132.20 198 -4.30(-3.15%)
Feb 14, 2023 134.41 137.00 134.10 136.50 246 +0.89(+0.66%)
Feb 13, 2023 137.80 137.82 135.45 135.61 472 -3.29(-2.37%)
Feb 10, 2023 138.74 138.90 135.90 138.90 520 +1.56(+1.14%)
Feb 09, 2023 140.36 140.52 137.18 137.34 183 -1.16(-0.84%)
Feb 08, 2023 138.38 138.54 135.45 138.50 93 +1.09(+0.79%)
Feb 07, 2023 135.94 137.41 133.52 137.41 112 -0.02(-0.01%)
Feb 06, 2023 138.11 140.24 137.27 137.43 244 -5.32(-3.73%)
Feb 03, 2023 143.20 143.20 140.04 142.75 332 -1.63(-1.13%)
Feb 02, 2023 144.88 146.30 144.38 144.38 463 +0.63(+0.44%)
Feb 01, 2023 141.52 143.85 141.00 143.75 514 +2.59(+1.83%)
Jan 31, 2023 138.93 142.77 138.77 141.16 55 -3.55(-2.45%)
Jan 30, 2023 142.59 144.87 142.43 144.71 1,482 +0.46(+0.32%)
Jan 27, 2023 144.54 144.70 142.50 144.25 353 +2.08(+1.46%)
Jan 26, 2023 145.74 145.74 142.17 142.17 516 -3.97(-2.72%)
Jan 25, 2023 144.84 146.14 143.50 146.14 558 +3.64(+2.55%)
Jan 24, 2023 144.84 145.00 142.50 142.50 859 +1.88(+1.34%)
Jan 23, 2023 142.80 145.00 140.62 140.62 2,706 +0.33(+0.24%)
Jan 20, 2023 140.13 143.25 140.13 140.29 1,818 -4.71(-3.25%)
Jan 19, 2023 144.65 145.00 142.41 145.00 801 +1.25(+0.87%)
Jan 18, 2023 142.52 144.09 140.95 143.75 974 +3.06(+2.17%)
Jan 17, 2023 142.17 142.91 140.69 140.69 2,232 -3.12(-2.17%)
Jan 13, 2023 140.29 143.81 139.80 143.81 985 +4.56(+3.27%)
Jan 12, 2023 138.25 144.84 138.09 139.25 549 +0.59(+0.43%)
Jan 11, 2023 136.41 142.75 136.25 138.66 80 +6.41(+4.85%)
Jan 10, 2023 129.66 136.84 129.50 132.25 194 -2.75(-2.04%)
Jan 09, 2023 128.96 135.25 128.96 135.00 2,393 +6.34(+4.93%)
Jan 06, 2023 132.75 134.61 128.25 128.66 700 -4.14(-3.12%)
Jan 05, 2023 132.34 133.25 128.25 132.80 981 +0.05(+0.04%)
Jan 04, 2023 136.59 136.75 130.50 132.75 478 -2.25(-1.67%)
Jan 03, 2023 138.09 138.10 132.16 135.00 1,196 -1.10(-0.81%)
Dec 30, 2022 136.59 136.75 130.75 136.10 583 +5.19(+3.96%)
Dec 29, 2022 130.91 136.75 130.75 130.91 830 -3.34(-2.49%)
Dec 28, 2022 128.91 134.59 128.39 134.25 787 +6.09(+4.75%)
Dec 27, 2022 128.16 136.60 128.00 128.16 1,695 -2.80(-2.14%)
Dec 23, 2022 139.31 139.47 130.96 130.96 616 +0.96(+0.74%)
Dec 22, 2022 130.28 136.38 130.00 130.00 866 +0.16(+0.12%)
Dec 21, 2022 134.00 134.00 129.84 129.84 3,149 -1.16(-0.89%)
Dec 20, 2022 127.78 135.00 127.62 131.00 1,246 -1.66(-1.25%)
Dec 19, 2022 127.66 133.75 127.66 132.66 3,345 -0.97(-0.73%)
Dec 16, 2022 137.11 137.27 129.50 133.63 1,401 +3.63(+2.80%)
Dec 15, 2022 129.41 136.89 129.25 130.00 1,509 -4.30(-3.20%)
Dec 14, 2022 132.65 139.75 132.65 134.30 1,438 +0.20(+0.15%)
Dec 13, 2022 139.23 139.23 134.10 134.10 604 +0.94(+0.71%)
Dec 12, 2022 133.16 135.84 133.00 133.16 2,000 -0.84(-0.63%)
Dec 09, 2022 134.16 136.65 134.00 134.00 885 +1.00(+0.75%)
Dec 08, 2022 136.00 136.34 130.36 133.00 994 -0.50(-0.37%)
Dec 07, 2022 132.66 137.34 132.66 133.50 1,000 +1.50(+1.14%)
Dec 06, 2022 131.41 139.30 131.41 132.00 1,213 -2.70(-2.00%)
Dec 05, 2022 132.31 139.09 132.15 134.70 3,186 -1.80(-1.32%)
Dec 02, 2022 132.91 140.55 132.91 136.50 948 +1.00(+0.74%)
Dec 01, 2022 134.16 140.34 134.16 135.50 1,286 +0.27(+0.20%)
Nov 30, 2022 130.23 136.80 129.90 135.23 437 +1.32(+0.99%)
Nov 29, 2022 132.16 138.50 132.00 133.91 446 -2.09(-1.54%)
Nov 28, 2022 131.68 138.84 131.68 136.00 1,237 +5.02(+3.83%)
Nov 25, 2022 137.05 139.14 130.98 130.98 2,998 -0.02(-0.02%)
Nov 23, 2022 128.66 135.59 128.66 131.00 1,206 +0.00(+0.00%)
Nov 22, 2022 127.25 134.09 127.25 131.00 1,197 +2.00(+1.55%)
Nov 21, 2022 128.16 133.84 128.00 129.00 1,697 -3.12(-2.37%)
Nov 18, 2022 137.34 137.34 129.45 132.12 1,242 +1.47(+1.12%)
Nov 17, 2022 130.41 133.17 130.41 130.66 1,053 -0.44(-0.34%)
Nov 16, 2022 131.26 131.84 131.10 131.10 830 +5.60(+4.46%)
Nov 15, 2022 125.66 129.59 125.50 125.50 484 +0.09(+0.07%)
Nov 14, 2022 124.91 130.59 124.75 125.41 1,821 -2.14(-1.68%)
Nov 11, 2022 124.91 130.65 124.91 127.55 1,565 +5.17(+4.22%)
Nov 10, 2022 121.31 123.73 119.43 122.38 415 +3.26(+2.74%)
Nov 09, 2022 115.48 122.58 115.32 119.12 800 -0.29(-0.24%)
Nov 08, 2022 118.91 121.09 118.65 119.41 264 -0.22(-0.18%)
Nov 07, 2022 117.25 122.59 117.16 119.62 3,084 +2.02(+1.71%)
Nov 04, 2022 117.61 121.00 114.22 117.61 694 +1.70(+1.47%)
Nov 03, 2022 114.66 120.53 114.66 115.91 1,075 -0.64(-0.55%)
Nov 02, 2022 116.66 122.25 116.50 116.55 1,681 +0.42(+0.37%)
Nov 01, 2022 113.87 118.34 113.71 116.12 329 +1.50(+1.31%)
Oct 31, 2022 112.41 117.84 112.25 114.62 2,613 -4.53(-3.81%)
Oct 28, 2022 114.41 119.75 114.25 119.16 2,851 +7.46(+6.68%)
Oct 27, 2022 111.91 112.90 110.50 111.70 2,602 -3.84(-3.32%)
Oct 26, 2022 114.15 116.42 113.25 115.54 674 +5.13(+4.65%)
Oct 25, 2022 108.41 112.53 108.41 110.41 782 +2.91(+2.71%)
Oct 24, 2022 106.41 111.50 106.41 107.50 3,215 -0.75(-0.69%)
Oct 21, 2022 104.20 110.22 103.91 108.25 1,458 -0.25(-0.23%)
Oct 20, 2022 105.66 110.75 105.66 108.50 698 +0.25(+0.23%)
Oct 19, 2022 107.66 109.34 107.04 108.25 1,586 -0.25(-0.23%)
Oct 18, 2022 110.34 110.34 107.25 108.50 625 -2.00(-1.81%)
Oct 17, 2022 104.42 110.75 104.42 110.50 1,837 +0.80(+0.72%)
Oct 14, 2022 107.91 113.09 107.75 109.70 1,477 +0.44(+0.40%)
Oct 13, 2022 108.59 110.32 105.41 109.27 1,181 +1.02(+0.94%)
Oct 12, 2022 107.41 109.32 107.25 108.25 3,524 -0.23(-0.22%)
Oct 11, 2022 108.84 110.09 107.16 108.48 985 -1.89(-1.71%)
Oct 10, 2022 108.91 112.50 108.75 110.38 1,238 -1.62(-1.45%)
Oct 07, 2022 114.34 114.34 109.25 112.00 1,291 -2.25(-1.97%)
Oct 06, 2022 109.75 114.50 109.75 114.25 1,568 +1.25(+1.11%)
Oct 05, 2022 109.91 115.84 109.91 113.00 2,683 -2.12(-1.85%)
Oct 04, 2022 116.34 116.34 112.41 115.12 670 +4.38(+3.95%)
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.