Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 123.33 123.95 120.54 121.47 290,553 -2.60(-2.10%)
May 05, 2023 122.98 124.47 121.42 124.07 366,723 +2.36(+1.94%)
May 04, 2023 123.08 124.02 121.23 121.71 285,540 -3.50(-2.80%)
May 03, 2023 123.79 126.78 122.69 125.21 305,964 +1.61(+1.31%)
May 02, 2023 124.49 124.67 121.33 123.60 354,407 -0.96(-0.77%)
May 01, 2023 124.42 127.75 122.63 124.56 470,095 +0.28(+0.22%)
Apr 28, 2023 125.70 126.69 122.14 124.28 711,281 -2.58(-2.04%)
Apr 27, 2023 116.78 128.32 115.80 126.86 1,142,637 +13.93(+12.33%)
Apr 26, 2023 113.39 114.42 112.61 112.94 547,920 -1.11(-0.97%)
Apr 25, 2023 115.25 115.93 113.53 114.05 381,768 -2.08(-1.79%)
Apr 24, 2023 115.35 116.20 114.46 116.13 328,977 +1.12(+0.97%)
Apr 21, 2023 114.79 115.43 113.82 115.01 287,954 +1.17(+1.03%)
Apr 20, 2023 112.68 114.01 112.36 113.84 333,588 +0.41(+0.36%)
Apr 19, 2023 110.06 113.94 110.06 113.43 325,985 +3.47(+3.16%)
Apr 18, 2023 111.68 111.68 108.53 109.96 380,386 -0.88(-0.79%)
Apr 17, 2023 109.23 111.08 108.43 110.84 291,135 +1.45(+1.33%)
Apr 14, 2023 108.24 109.52 107.65 109.39 283,300 +0.82(+0.76%)
Apr 13, 2023 107.86 109.10 107.24 108.56 288,594 +1.50(+1.40%)
Apr 12, 2023 108.71 109.04 106.58 107.06 275,605 -0.47(-0.44%)
Apr 11, 2023 106.27 107.95 105.92 107.53 382,776 +1.65(+1.56%)
Apr 10, 2023 104.02 106.19 103.25 105.88 485,766 +0.73(+0.70%)
Apr 06, 2023 104.98 105.53 103.43 105.15 331,500 +0.64(+0.62%)
Apr 05, 2023 103.04 104.57 102.41 104.51 282,049 +1.57(+1.53%)
Apr 04, 2023 101.89 102.95 100.78 102.93 273,028 +1.44(+1.41%)
Apr 03, 2023 102.09 102.36 100.35 101.50 201,231 -1.30(-1.26%)
Mar 31, 2023 102.40 103.50 101.54 102.79 270,835 +0.77(+0.76%)
Mar 30, 2023 100.14 102.52 99.14 102.02 378,170 +2.96(+2.99%)
Mar 29, 2023 97.98 100.27 97.79 99.06 328,109 +1.65(+1.70%)
Mar 28, 2023 99.35 100.41 95.74 97.41 688,100 -2.57(-2.57%)
Mar 27, 2023 98.83 100.83 98.11 99.98 722,739 +3.98(+4.14%)
Mar 24, 2023 95.03 96.11 93.07 96.00 348,465 +0.61(+0.64%)
Mar 23, 2023 96.82 98.48 94.77 95.39 398,891 -0.46(-0.47%)
Mar 22, 2023 93.36 98.20 93.08 95.85 597,026 +2.43(+2.61%)
Mar 21, 2023 92.78 94.29 92.28 93.41 288,716 +1.06(+1.15%)
Mar 20, 2023 89.84 92.61 89.61 92.35 294,530 +3.06(+3.42%)
Mar 17, 2023 90.56 90.93 89.02 89.29 731,574 -1.42(-1.56%)
Mar 16, 2023 88.16 91.54 87.57 90.71 492,272 +1.28(+1.43%)
Mar 15, 2023 89.95 90.56 88.96 89.43 565,568 -2.73(-2.96%)
Mar 14, 2023 92.04 93.79 90.16 92.16 666,826 +2.96(+3.32%)
Mar 13, 2023 87.83 91.49 86.91 89.20 490,773 -0.03(-0.03%)
Mar 10, 2023 94.45 94.48 87.97 89.23 436,431 -5.70(-6.00%)
Mar 09, 2023 95.32 96.82 94.75 94.93 247,912 -0.03(-0.03%)
Mar 08, 2023 94.05 95.64 92.75 94.96 248,703 +0.83(+0.88%)
Mar 07, 2023 96.68 96.92 93.91 94.13 305,177 -2.33(-2.42%)
Mar 06, 2023 98.11 98.61 95.12 96.46 306,473 -2.02(-2.06%)
Mar 03, 2023 96.97 98.88 96.40 98.49 250,976 +2.26(+2.35%)
Mar 02, 2023 94.13 96.82 93.55 96.23 411,921 +1.26(+1.33%)
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.