Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 136.50 136.66 133.59 134.43 2,097,364 -3.17(-2.30%)
Apr 11, 2024 138.52 139.01 137.00 137.60 2,091,004 -0.13(-0.09%)
Apr 10, 2024 139.73 139.73 137.64 137.73 1,561,167 -4.47(-3.14%)
Apr 09, 2024 140.74 142.30 139.41 142.20 1,223,001 +2.29(+1.64%)
Apr 08, 2024 139.77 140.49 138.98 139.91 1,347,395 +0.87(+0.63%)
Apr 05, 2024 139.50 139.67 138.23 139.04 1,061,851 -0.73(-0.52%)
Apr 04, 2024 142.62 143.98 139.43 139.77 1,236,540 -1.96(-1.38%)
Apr 03, 2024 141.70 142.94 141.10 141.73 1,180,107 +0.07(+0.05%)
Apr 02, 2024 143.09 143.41 140.50 141.66 1,051,178 -1.72(-1.20%)
Apr 01, 2024 145.12 145.60 142.77 143.38 1,093,641 -1.52(-1.05%)
Mar 28, 2024 145.00 145.33 145.33 144.90 1,532,965 +0.36(+0.25%)
Mar 27, 2024 143.00 144.60 142.21 144.54 1,169,480 +2.72(+1.92%)
Mar 26, 2024 141.23 142.46 141.12 141.82 1,059,258 +0.67(+0.47%)
Mar 25, 2024 142.16 142.79 140.72 141.15 1,005,705 -1.41(-0.99%)
Mar 22, 2024 143.88 143.97 142.21 142.56 1,289,279 -1.05(-0.73%)
Mar 21, 2024 142.53 143.93 142.30 143.61 1,515,854 +1.35(+0.95%)
Mar 20, 2024 142.06 142.43 141.01 142.26 2,189,989 +0.66(+0.47%)
Mar 19, 2024 139.50 141.70 139.36 141.60 2,608,885 +2.53(+1.82%)
Mar 18, 2024 137.91 140.00 137.29 139.07 2,002,023 +1.21(+0.88%)
Mar 15, 2024 137.50 139.98 137.50 137.86 4,394,255 -1.10(-0.79%)
Mar 14, 2024 140.96 141.63 138.48 138.96 2,201,408 -2.92(-2.06%)
Mar 13, 2024 141.79 143.00 141.59 141.88 1,893,444 +0.57(+0.40%)
Mar 12, 2024 142.74 143.10 141.00 141.31 1,422,506 -1.19(-0.84%)
Mar 11, 2024 140.96 142.62 140.06 142.50 1,769,660 +1.77(+1.26%)
Mar 08, 2024 141.38 142.29 140.56 140.73 1,361,008 -0.17(-0.12%)
Mar 07, 2024 138.82 141.46 138.82 140.90 2,068,729 +0.78(+0.56%)
Mar 06, 2024 139.74 141.13 139.11 140.12 1,671,518 +1.33(+0.96%)
Mar 05, 2024 138.77 140.03 138.37 138.79 1,472,604 -0.43(-0.31%)
Mar 04, 2024 138.89 140.00 138.52 139.22 1,836,829 -0.30(-0.22%)
Mar 01, 2024 140.94 141.95 139.36 139.52 1,972,034 -2.08(-1.47%)
Feb 29, 2024 140.84 142.08 140.43 141.60 1,951,311 +1.12(+0.80%)
Feb 28, 2024 140.47 142.11 139.44 140.48 1,301,861 -0.43(-0.31%)
Feb 27, 2024 142.72 144.99 140.45 140.91 2,176,067 -1.43(-1.00%)
Feb 26, 2024 142.00 143.11 139.88 142.34 2,432,857 -2.03(-1.41%)
Feb 23, 2024 143.98 144.73 143.60 144.37 892,858 +0.99(+0.69%)
Feb 22, 2024 143.27 143.91 142.01 143.38 1,305,705 +0.73(+0.51%)
Feb 21, 2024 141.44 142.67 140.77 142.65 1,119,421 +1.49(+1.06%)
Feb 20, 2024 141.69 142.07 140.72 141.16 2,568,670 -0.75(-0.53%)
Feb 16, 2024 142.23 142.56 141.51 141.91 2,060,000 -0.51(-0.36%)
Feb 15, 2024 140.35 142.51 140.25 142.42 1,816,289 +2.97(+2.13%)
Feb 14, 2024 138.95 140.29 138.11 139.45 1,325,676 +1.35(+0.98%)
Feb 13, 2024 137.86 138.59 136.79 138.10 1,685,746 -2.15(-1.53%)
Feb 12, 2024 139.14 140.65 138.60 140.25 1,564,327 +1.31(+0.95%)
Feb 09, 2024 137.85 138.96 136.80 138.93 1,211,287 +0.94(+0.68%)
Feb 08, 2024 138.90 139.12 135.92 137.99 1,440,149 -0.74(-0.53%)
Feb 07, 2024 139.92 140.38 138.41 138.72 1,390,606 -0.52(-0.37%)
Feb 06, 2024 137.34 139.25 137.34 139.24 1,567,045 +2.31(+1.69%)
Feb 05, 2024 137.60 138.20 136.85 136.93 2,713,445 -2.51(-1.80%)
Feb 02, 2024 139.51 140.09 138.01 139.44 1,587,941 -1.40(-1.00%)
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.