Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 114.00 114.99 113.42 114.71 419,483 +1.68(+1.49%)
Mar 30, 2023 113.65 113.86 112.66 113.03 240,207 -0.02(-0.02%)
Mar 29, 2023 113.32 113.35 112.08 113.05 362,960 +1.25(+1.11%)
Mar 28, 2023 111.83 112.79 111.31 111.81 333,454 -0.37(-0.33%)
Mar 27, 2023 112.83 113.71 111.68 112.17 286,921 +0.75(+0.67%)
Mar 24, 2023 108.61 111.61 107.76 111.43 374,125 +1.59(+1.45%)
Mar 23, 2023 112.00 112.12 109.33 109.83 342,511 -2.16(-1.93%)
Mar 22, 2023 115.25 115.99 111.92 112.00 243,484 -3.45(-2.99%)
Mar 21, 2023 115.16 116.16 114.68 115.45 367,863 +2.47(+2.19%)
Mar 20, 2023 110.86 113.78 110.86 112.98 424,598 +3.19(+2.91%)
Mar 17, 2023 112.64 112.64 109.35 109.78 897,328 -3.53(-3.12%)
Mar 16, 2023 109.09 114.20 108.17 113.32 581,454 +3.83(+3.50%)
Mar 15, 2023 110.87 111.43 107.49 109.48 524,977 -3.58(-3.17%)
Mar 14, 2023 113.49 114.08 112.08 113.06 412,990 +1.84(+1.66%)
Mar 13, 2023 113.23 113.91 110.18 111.22 466,090 -4.18(-3.62%)
Mar 10, 2023 116.44 117.61 115.14 115.40 472,671 -2.00(-1.71%)
Mar 09, 2023 120.02 120.02 116.72 117.41 443,666 -2.70(-2.25%)
Mar 08, 2023 121.24 121.60 119.05 120.11 255,372 -1.04(-0.86%)
Mar 07, 2023 124.53 124.80 121.04 121.14 351,804 -3.39(-2.72%)
Mar 06, 2023 125.72 126.13 123.89 124.53 486,451 -0.86(-0.69%)
Mar 03, 2023 126.60 126.88 124.83 125.39 410,125 -1.62(-1.27%)
Mar 02, 2023 128.40 128.40 126.55 127.01 468,097 -1.90(-1.47%)
Mar 01, 2023 126.36 128.98 126.28 128.90 799,249 +2.28(+1.80%)
Feb 28, 2023 125.75 127.00 125.73 126.62 570,445 +0.96(+0.77%)
Feb 27, 2023 126.05 127.59 125.31 125.66 512,275 +0.13(+0.11%)
Feb 24, 2023 122.92 125.75 122.30 125.52 531,362 +2.63(+2.14%)
Feb 23, 2023 124.80 125.84 122.61 122.89 309,650 -1.47(-1.18%)
Feb 22, 2023 123.95 125.64 123.95 124.36 341,853 -0.42(-0.33%)
Feb 21, 2023 125.86 126.08 123.62 124.78 313,849 -1.55(-1.23%)
Feb 17, 2023 124.18 126.46 123.72 126.33 796,191 +2.44(+1.97%)
Feb 16, 2023 123.46 125.08 123.46 123.88 321,543 -0.82(-0.66%)
Feb 15, 2023 123.77 125.27 123.77 124.70 387,518 +0.56(+0.45%)
Feb 14, 2023 127.13 127.30 124.12 124.15 377,275 -3.13(-2.46%)
Feb 13, 2023 126.56 127.73 126.20 127.28 437,816 +1.25(+0.99%)
Feb 10, 2023 124.52 126.11 124.52 126.03 305,555 +1.51(+1.22%)
Feb 09, 2023 125.98 127.12 124.11 124.52 296,577 -1.29(-1.03%)
Feb 08, 2023 126.29 126.90 125.46 125.81 399,714 -1.03(-0.81%)
Feb 07, 2023 124.65 127.26 124.26 126.84 370,296 +1.59(+1.27%)
Feb 06, 2023 123.90 125.72 122.49 125.25 461,397 +1.42(+1.15%)
Feb 03, 2023 123.33 124.16 120.61 123.83 464,655 +0.25(+0.20%)
Feb 02, 2023 130.37 131.02 122.11 123.58 764,909 -2.97(-2.35%)
Feb 01, 2023 129.57 130.06 124.54 126.56 662,741 -4.19(-3.20%)
Jan 31, 2023 129.34 130.78 128.06 130.75 318,995 +1.70(+1.31%)
Jan 30, 2023 128.80 130.23 128.55 129.05 302,134 +0.50(+0.39%)
Jan 27, 2023 129.88 130.18 128.29 128.56 273,627 -1.62(-1.25%)
Jan 26, 2023 127.72 130.23 127.49 130.18 478,318 +2.88(+2.26%)
Jan 25, 2023 126.73 127.81 126.69 127.30 273,682 +0.57(+0.45%)
Jan 24, 2023 126.10 127.31 125.42 126.73 310,917 +0.48(+0.38%)
Jan 23, 2023 125.69 127.24 125.02 126.25 227,978 +0.95(+0.76%)
Jan 20, 2023 126.00 126.14 123.75 125.30 325,495 -0.61(-0.48%)
Jan 19, 2023 126.62 126.95 124.93 125.91 344,332 -1.87(-1.46%)
Jan 18, 2023 129.32 129.79 127.69 127.78 320,496 -1.32(-1.02%)
Jan 17, 2023 130.89 131.09 128.78 129.10 333,061 -2.14(-1.63%)
Jan 13, 2023 129.10 131.26 128.86 131.23 222,502 +1.74(+1.35%)
Jan 12, 2023 129.32 130.46 127.80 129.49 275,335 +0.93(+0.72%)
Jan 11, 2023 128.93 129.31 127.94 128.56 414,972 -0.13(-0.10%)
Jan 10, 2023 128.66 128.73 126.98 128.69 311,930 +0.92(+0.72%)
Jan 09, 2023 128.39 129.45 127.19 127.77 327,278 -1.10(-0.85%)
Jan 06, 2023 126.94 129.40 126.94 128.87 267,139 +2.78(+2.20%)
Jan 05, 2023 127.02 127.02 125.25 126.09 274,476 -1.31(-1.03%)
Jan 04, 2023 125.34 127.56 125.34 127.41 393,233 +2.46(+1.97%)
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.