Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 119.29 121.06 118.97 120.99 5,736,703 +2.51(+2.12%)
Mar 30, 2023 119.40 119.80 117.73 118.48 4,641,000 -0.39(-0.32%)
Mar 29, 2023 117.04 118.95 116.89 118.87 5,720,391 +2.59(+2.22%)
Mar 28, 2023 116.36 116.84 115.28 116.28 4,520,491 +0.06(+0.05%)
Mar 27, 2023 119.39 119.44 116.03 116.22 6,666,686 -2.86(-2.40%)
Mar 24, 2023 118.61 119.37 117.71 119.08 6,247,552 -0.26(-0.21%)
Mar 23, 2023 118.85 121.61 117.86 119.34 7,729,306 +1.45(+1.23%)
Mar 22, 2023 121.99 123.57 117.72 117.89 17,863,852 -6.03(-4.86%)
Mar 21, 2023 121.84 124.36 121.31 123.92 15,183,361 +4.35(+3.64%)
Mar 20, 2023 119.36 121.03 118.20 119.57 7,693,351 +0.80(+0.67%)
Mar 17, 2023 119.54 120.09 117.07 118.77 13,044,633 -0.26(-0.22%)
Mar 16, 2023 115.29 119.18 115.04 119.03 5,737,232 +2.45(+2.10%)
Mar 15, 2023 114.75 117.03 114.25 116.58 6,688,103 -0.82(-0.70%)
Mar 14, 2023 117.40 117.88 115.65 117.40 6,127,938 +2.11(+1.83%)
Mar 13, 2023 114.26 116.70 114.23 115.29 6,478,049 -0.62(-0.54%)
Mar 10, 2023 117.23 117.39 115.07 115.91 6,061,319 -0.38(-0.32%)
Mar 09, 2023 118.46 120.22 115.97 116.28 5,710,917 -1.96(-1.66%)
Mar 08, 2023 117.66 118.42 117.13 118.25 4,231,087 +0.27(+0.23%)
Mar 07, 2023 118.58 119.39 117.62 117.98 5,418,384 -0.57(-0.48%)
Mar 06, 2023 119.50 120.35 118.34 118.55 5,254,164 -0.76(-0.64%)
Mar 03, 2023 118.51 119.41 117.42 119.31 3,924,692 +1.68(+1.43%)
Mar 02, 2023 115.64 118.01 115.64 117.63 4,555,368 +0.98(+0.84%)
Mar 01, 2023 116.03 117.84 115.91 116.65 4,185,984 -0.21(-0.18%)
Feb 28, 2023 116.81 118.44 115.93 116.86 8,804,097 +0.26(+0.22%)
Feb 27, 2023 117.32 117.87 116.39 116.60 4,309,899 +0.48(+0.42%)
Feb 24, 2023 116.05 116.81 115.43 116.12 4,770,649 -1.89(-1.60%)
Feb 23, 2023 118.80 118.80 116.62 118.01 4,169,336 +0.06(+0.05%)
Feb 22, 2023 119.13 119.42 117.69 117.95 5,103,425 -1.18(-0.99%)
Feb 21, 2023 121.27 121.98 119.01 119.13 5,193,621 -3.68(-3.00%)
Feb 17, 2023 121.70 122.86 121.43 122.81 5,253,826 +0.45(+0.37%)
Feb 16, 2023 123.39 125.14 122.09 122.36 4,799,646 -3.05(-2.43%)
Feb 15, 2023 122.87 125.42 122.87 125.41 5,782,004 +1.26(+1.01%)
Feb 14, 2023 121.93 124.30 121.73 124.15 4,923,600 +1.03(+0.84%)
Feb 13, 2023 120.82 123.67 120.47 123.11 5,783,632 +2.87(+2.39%)
Feb 10, 2023 119.53 120.64 118.58 120.24 5,281,425 +0.05(+0.04%)
Feb 09, 2023 122.68 122.98 119.52 120.19 6,026,006 -0.72(-0.59%)
Feb 08, 2023 121.37 122.08 119.82 120.91 5,974,349 -2.38(-1.93%)
Feb 07, 2023 121.94 123.88 121.24 123.29 5,372,892 -0.39(-0.32%)
Feb 06, 2023 123.48 124.05 122.30 123.68 4,743,813 -1.85(-1.47%)
Feb 03, 2023 124.73 127.31 124.38 125.53 5,011,798 -1.43(-1.12%)
Feb 02, 2023 128.33 129.17 125.78 126.96 5,299,943 -0.43(-0.34%)
Feb 01, 2023 125.82 128.10 124.17 127.39 6,490,347 +2.13(+1.70%)
Jan 31, 2023 124.36 125.77 123.96 125.26 7,814,111 +0.94(+0.76%)
Jan 30, 2023 124.44 125.48 124.15 124.31 6,602,036 -1.14(-0.91%)
Jan 27, 2023 125.00 126.49 124.63 125.45 5,824,845 +0.00(+0.00%)
Jan 26, 2023 126.37 126.89 123.96 125.45 5,934,708 +0.70(+0.56%)
Jan 25, 2023 123.81 124.94 122.80 124.76 6,030,313 -0.01(-0.01%)
Jan 24, 2023 110.53 125.92 110.53 124.77 5,573,156 -1.44(-1.14%)
Jan 23, 2023 124.83 126.65 124.48 126.20 5,673,198 +1.64(+1.32%)
Jan 20, 2023 122.65 124.58 122.02 124.56 5,767,107 +2.06(+1.68%)
Jan 19, 2023 122.76 123.40 121.60 122.50 5,359,796 -1.87(-1.50%)
Jan 18, 2023 125.72 126.49 123.95 124.37 6,940,481 -1.68(-1.33%)
Jan 17, 2023 125.92 126.95 125.75 126.05 6,271,469 -0.70(-0.55%)
Jan 13, 2023 124.60 127.13 124.60 126.75 4,936,877 +0.94(+0.75%)
Jan 12, 2023 126.26 126.37 124.40 125.81 8,504,600 -0.05(-0.04%)
Jan 11, 2023 124.26 126.17 123.96 125.86 7,099,098 +2.07(+1.67%)
Jan 10, 2023 123.17 124.27 123.00 123.79 5,993,845 +0.97(+0.79%)
Jan 09, 2023 122.97 124.55 122.52 122.82 9,551,975 +0.31(+0.26%)
Jan 06, 2023 120.01 123.32 119.79 122.50 10,247,577 +3.85(+3.24%)
Jan 05, 2023 118.32 120.35 118.13 118.66 6,144,544 -0.58(-0.49%)
Jan 04, 2023 118.01 120.24 117.58 119.24 8,690,037 +2.42(+2.07%)
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.