Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 119.20 119.56 116.83 117.69 1,698,202 -3.47(-2.86%)
Apr 15, 2024 128.28 128.28 120.97 121.16 1,616,721 -5.91(-4.65%)
Apr 12, 2024 129.00 134.85 126.44 127.07 1,629,452 -3.63(-2.78%)
Apr 11, 2024 132.07 133.21 128.08 130.70 1,090,124 -0.47(-0.36%)
Apr 10, 2024 128.90 132.34 128.24 131.17 1,868,749 -2.40(-1.80%)
Apr 09, 2024 131.56 135.26 130.73 133.57 1,735,441 +3.45(+2.65%)
Apr 08, 2024 128.09 130.55 127.30 130.12 1,093,360 +2.37(+1.86%)
Apr 05, 2024 125.05 129.56 123.66 127.75 1,100,442 +1.75(+1.39%)
Apr 04, 2024 129.82 131.49 125.87 126.00 2,682,041 -1.74(-1.36%)
Apr 03, 2024 127.20 130.09 127.00 127.74 1,897,084 -0.78(-0.61%)
Apr 02, 2024 131.16 131.80 128.27 128.52 1,965,140 -4.20(-3.16%)
Apr 01, 2024 138.16 138.53 131.32 132.72 1,264,390 -4.60(-3.35%)
Mar 28, 2024 138.68 140.07 136.29 137.32 917,084 -1.36(-0.98%)
Mar 27, 2024 135.51 138.68 134.47 138.68 951,537 +4.88(+3.65%)
Mar 26, 2024 134.43 135.86 133.44 133.80 1,126,971 -0.26(-0.19%)
Mar 25, 2024 137.24 137.53 132.77 134.06 966,972 -3.18(-2.32%)
Mar 22, 2024 137.02 137.49 133.87 137.24 1,295,149 -0.21(-0.15%)
Mar 21, 2024 140.71 144.19 136.42 137.45 1,987,273 +4.26(+3.20%)
Mar 20, 2024 132.68 133.29 129.75 133.19 1,275,424 +0.03(+0.02%)
Mar 19, 2024 128.88 135.81 128.49 133.16 3,055,353 +3.02(+2.32%)
Mar 18, 2024 128.38 131.58 125.82 130.14 2,846,555 +2.41(+1.89%)
Mar 15, 2024 127.50 128.55 126.28 127.73 2,252,366 -0.37(-0.29%)
Mar 14, 2024 131.94 133.20 126.20 128.10 1,437,758 -4.68(-3.52%)
Mar 13, 2024 132.00 135.61 131.60 132.78 1,589,912 +0.11(+0.08%)
Mar 12, 2024 138.94 138.94 132.62 132.67 2,134,244 -6.39(-4.60%)
Mar 11, 2024 136.30 140.22 135.52 139.06 1,342,618 +3.63(+2.68%)
Mar 08, 2024 137.23 139.84 134.28 135.43 1,922,427 -0.57(-0.42%)
Mar 07, 2024 136.82 138.77 135.30 136.00 1,148,375 +0.87(+0.64%)
Mar 06, 2024 136.31 137.19 133.38 135.13 1,180,171 +0.45(+0.33%)
Mar 05, 2024 136.20 137.39 134.42 134.68 1,524,602 -3.02(-2.19%)
Mar 04, 2024 140.25 140.80 135.92 137.70 1,475,629 -2.80(-1.99%)
Mar 01, 2024 139.20 142.70 135.47 140.50 1,898,734 +0.67(+0.48%)
Feb 29, 2024 143.97 146.08 139.78 139.83 1,226,284 -1.15(-0.82%)
Feb 28, 2024 138.32 143.17 138.12 140.98 1,180,834 +1.22(+0.87%)
Feb 27, 2024 137.03 140.05 134.79 139.76 1,322,852 +2.79(+2.04%)
Feb 26, 2024 135.01 139.66 135.00 136.97 2,048,842 +3.97(+2.98%)
Feb 23, 2024 135.77 136.61 132.91 133.00 1,321,941 -2.55(-1.88%)
Feb 22, 2024 137.34 137.41 134.15 135.55 2,100,061 -0.86(-0.63%)
Feb 21, 2024 137.50 139.14 133.87 136.41 1,529,002 -3.64(-2.60%)
Feb 20, 2024 141.72 142.90 138.60 140.05 1,362,734 -3.36(-2.34%)
Feb 16, 2024 144.17 147.25 142.70 143.41 1,878,086 -2.66(-1.82%)
Feb 15, 2024 142.17 147.00 141.00 146.07 1,468,960 +5.33(+3.79%)
Feb 14, 2024 135.02 140.95 134.02 140.74 1,735,130 +7.00(+5.23%)
Feb 13, 2024 136.49 137.96 129.63 133.74 2,319,673 -6.22(-4.44%)
Feb 12, 2024 137.84 140.32 135.31 139.96 2,602,795 +2.12(+1.54%)
Feb 09, 2024 143.75 147.70 135.30 137.84 3,727,894 -5.49(-3.83%)
Feb 08, 2024 142.47 144.85 139.19 143.33 2,442,191 +0.39(+0.27%)
Feb 07, 2024 145.09 145.09 139.91 142.94 1,715,329 -1.95(-1.35%)
Feb 06, 2024 142.10 146.12 141.21 144.89 1,766,385 +2.66(+1.87%)
Feb 05, 2024 142.90 143.27 141.34 142.23 1,302,406 -1.98(-1.37%)
Feb 02, 2024 143.87 145.04 141.56 144.21 1,157,873 -1.53(-1.05%)
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.