Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 138.41 138.49 137.18 137.80 1,950,371 -0.53(-0.38%)
Apr 11, 2024 138.47 138.76 136.97 138.33 1,424,980 +0.38(+0.28%)
Apr 10, 2024 135.03 138.15 134.82 137.95 1,901,033 +0.93(+0.68%)
Apr 09, 2024 135.06 137.16 134.87 137.02 1,395,508 +1.80(+1.33%)
Apr 08, 2024 135.89 136.28 134.50 135.22 1,770,401 -0.88(-0.65%)
Apr 05, 2024 136.33 136.87 135.14 136.10 1,735,607 -0.18(-0.13%)
Apr 04, 2024 139.98 139.98 135.86 136.28 2,640,370 -2.73(-1.96%)
Apr 03, 2024 140.80 140.80 138.76 139.01 1,543,822 -1.70(-1.21%)
Apr 02, 2024 140.51 141.42 139.33 140.71 1,987,378 +0.24(+0.17%)
Apr 01, 2024 138.55 140.73 138.42 140.47 2,227,631 +1.82(+1.31%)
Mar 28, 2024 137.39 138.83 138.78 138.65 1,770,862 +1.33(+0.97%)
Mar 27, 2024 135.77 137.33 135.59 137.32 1,634,705 +2.52(+1.87%)
Mar 26, 2024 135.09 135.38 134.59 134.80 1,470,395 +0.18(+0.13%)
Mar 25, 2024 136.06 136.17 134.42 134.62 2,486,577 -1.61(-1.18%)
Mar 22, 2024 136.61 136.72 135.65 136.23 1,296,401 -0.34(-0.25%)
Mar 21, 2024 136.20 137.14 135.18 136.57 1,506,120 +0.06(+0.04%)
Mar 20, 2024 137.38 137.44 135.78 136.51 1,699,627 -0.78(-0.57%)
Mar 19, 2024 136.43 137.42 135.90 137.29 2,266,580 +1.02(+0.75%)
Mar 18, 2024 136.41 137.39 136.22 136.27 2,384,508 -0.57(-0.42%)
Mar 15, 2024 136.47 137.53 136.09 136.84 4,164,803 -0.32(-0.23%)
Mar 14, 2024 138.05 138.44 136.28 137.16 3,091,927 -1.20(-0.87%)
Mar 13, 2024 141.00 141.19 138.13 138.36 3,361,396 -2.38(-1.69%)
Mar 12, 2024 140.05 141.52 139.83 140.74 1,464,847 +0.66(+0.47%)
Mar 11, 2024 139.46 140.41 138.74 140.08 1,711,333 +0.52(+0.37%)
Mar 08, 2024 140.02 140.88 139.16 139.56 1,364,970 -0.82(-0.58%)
Mar 07, 2024 140.00 141.64 139.67 140.38 1,939,794 +0.83(+0.59%)
Mar 06, 2024 139.05 139.83 138.79 139.55 1,772,620 +0.85(+0.61%)
Mar 05, 2024 138.75 139.00 137.82 138.70 2,283,411 +0.15(+0.11%)
Mar 04, 2024 137.10 138.64 136.69 138.55 2,421,354 +1.13(+0.82%)
Mar 01, 2024 137.46 137.75 136.21 137.42 1,704,793 -1.00(-0.72%)
Feb 29, 2024 138.81 139.65 137.95 138.42 2,257,155 -0.18(-0.13%)
Feb 28, 2024 136.85 138.77 136.46 138.60 1,417,548 +1.56(+1.14%)
Feb 27, 2024 138.06 138.17 136.64 137.04 1,827,085 -1.02(-0.74%)
Feb 26, 2024 138.42 138.47 137.59 138.06 1,769,826 -0.26(-0.19%)
Feb 23, 2024 137.58 138.67 137.10 138.32 1,592,240 +0.99(+0.72%)
Feb 22, 2024 135.42 137.72 134.97 137.33 2,328,127 +2.10(+1.55%)
Feb 21, 2024 134.02 135.30 133.22 135.23 2,327,935 +1.28(+0.96%)
Feb 20, 2024 133.79 134.66 133.09 133.95 2,270,557 +0.07(+0.05%)
Feb 16, 2024 134.56 135.17 133.73 133.88 2,578,741 -0.85(-0.63%)
Feb 15, 2024 133.33 134.94 133.20 134.73 3,143,831 +1.38(+1.04%)
Feb 14, 2024 130.94 133.58 130.78 133.34 2,817,119 +2.79(+2.13%)
Feb 13, 2024 129.85 130.56 129.14 130.56 1,774,550 -0.15(-0.11%)
Feb 12, 2024 129.63 131.30 129.63 130.71 1,858,280 +1.08(+0.84%)
Feb 09, 2024 129.76 129.76 128.68 129.62 1,961,129 -0.13(-0.10%)
Feb 08, 2024 128.99 130.04 128.04 129.75 2,172,215 +0.76(+0.59%)
Feb 07, 2024 127.49 131.99 127.49 128.99 3,556,788 +2.36(+1.86%)
Feb 06, 2024 125.37 127.53 125.12 126.64 2,913,626 +0.94(+0.74%)
Feb 05, 2024 127.38 127.38 125.11 125.70 2,627,729 -2.41(-1.88%)
Feb 02, 2024 128.99 129.39 127.05 128.11 1,832,956 -1.69(-1.30%)
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.