Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 131.27 131.41 129.44 130.38 1,384,537 -0.13(-0.10%)
Mar 30, 2023 132.47 132.50 129.29 130.51 1,183,837 -0.52(-0.40%)
Mar 29, 2023 128.84 131.05 128.12 131.03 1,777,449 +3.35(+2.62%)
Mar 28, 2023 124.35 127.91 124.35 127.68 1,630,568 +2.70(+2.16%)
Mar 27, 2023 122.79 126.55 120.90 124.98 2,172,776 +4.31(+3.57%)
Mar 24, 2023 116.06 121.27 115.58 120.68 2,097,590 +1.90(+1.60%)
Mar 23, 2023 122.47 123.79 117.70 118.78 1,464,128 -3.05(-2.51%)
Mar 22, 2023 124.71 125.36 121.72 121.83 1,959,059 -2.39(-1.93%)
Mar 21, 2023 123.05 125.06 122.55 124.22 1,681,720 +4.27(+3.56%)
Mar 20, 2023 117.05 121.36 116.63 119.96 2,080,542 +3.38(+2.90%)
Mar 17, 2023 118.97 119.91 115.27 116.58 5,104,349 -2.42(-2.04%)
Mar 16, 2023 113.20 119.23 112.14 119.00 3,391,322 +3.93(+3.42%)
Mar 15, 2023 117.16 118.60 112.40 115.07 2,893,694 -7.96(-6.47%)
Mar 14, 2023 123.58 126.92 120.96 123.03 2,118,563 +0.05(+0.04%)
Mar 13, 2023 123.89 125.12 121.03 122.98 2,849,956 -4.73(-3.70%)
Mar 10, 2023 131.13 132.53 126.97 127.71 1,646,964 -3.75(-2.86%)
Mar 09, 2023 133.96 135.54 130.81 131.47 1,340,390 -1.95(-1.46%)
Mar 08, 2023 133.94 136.15 131.85 133.41 1,636,485 -1.00(-0.74%)
Mar 07, 2023 138.12 138.34 133.57 134.41 2,031,155 -4.59(-3.30%)
Mar 06, 2023 137.48 139.56 136.03 139.00 1,340,303 +0.38(+0.28%)
Mar 03, 2023 135.03 139.12 134.53 138.62 1,194,581 +0.89(+0.65%)
Mar 02, 2023 135.01 138.05 134.41 137.72 1,220,843 +2.35(+1.73%)
Mar 01, 2023 132.85 136.71 131.92 135.38 1,411,762 +3.10(+2.35%)
Feb 28, 2023 137.67 138.41 132.15 132.27 1,881,680 -4.10(-3.01%)
Feb 27, 2023 136.46 137.57 134.65 136.38 1,324,787 -0.07(-0.05%)
Feb 24, 2023 131.71 136.59 131.28 136.45 1,859,108 +3.09(+2.32%)
Feb 23, 2023 135.29 135.93 131.18 133.35 1,356,643 +1.15(+0.87%)
Feb 22, 2023 133.21 134.66 131.12 132.21 2,066,810 -1.22(-0.91%)
Feb 21, 2023 131.41 133.63 130.68 133.42 1,976,243 +0.34(+0.26%)
Feb 17, 2023 137.94 138.43 132.61 133.08 2,681,318 -8.09(-5.73%)
Feb 16, 2023 143.06 144.09 141.03 141.17 1,324,401 -2.21(-1.54%)
Feb 15, 2023 142.53 144.16 140.08 143.38 1,917,618 -1.94(-1.34%)
Feb 14, 2023 142.71 145.53 142.00 145.32 1,093,380 +0.95(+0.66%)
Feb 13, 2023 142.39 145.08 141.44 144.37 1,501,735 +0.42(+0.29%)
Feb 10, 2023 140.70 144.19 140.70 143.95 1,523,460 +5.84(+4.23%)
Feb 09, 2023 139.84 140.44 137.42 138.11 1,043,670 -2.05(-1.46%)
Feb 08, 2023 139.93 141.21 138.19 140.16 1,419,114 -0.53(-0.38%)
Feb 07, 2023 135.88 141.19 134.20 140.69 1,676,686 +5.86(+4.35%)
Feb 06, 2023 135.19 136.57 132.96 134.83 1,880,465 -0.27(-0.20%)
Feb 03, 2023 136.77 140.18 134.96 135.09 1,888,344 -1.19(-0.87%)
Feb 02, 2023 140.88 141.03 134.76 136.28 3,536,946 -5.36(-3.79%)
Feb 01, 2023 146.55 146.87 138.05 141.64 3,372,037 -5.81(-3.94%)
Jan 31, 2023 148.89 150.14 146.91 147.46 2,758,423 -1.58(-1.06%)
Jan 30, 2023 151.63 152.21 148.77 149.04 1,617,633 -4.40(-2.87%)
Jan 27, 2023 156.64 157.09 152.88 153.44 1,956,839 -4.12(-2.61%)
Jan 26, 2023 156.58 157.63 152.71 157.55 1,530,589 +2.50(+1.62%)
Jan 25, 2023 152.17 155.05 148.87 155.05 2,365,666 +3.94(+2.61%)
Jan 24, 2023 151.32 152.65 148.40 151.11 1,673,747 -1.26(-0.82%)
Jan 23, 2023 153.07 154.07 151.38 152.37 1,708,256 +0.35(+0.23%)
Jan 20, 2023 151.49 152.53 149.48 152.01 1,699,150 +0.95(+0.63%)
Jan 19, 2023 146.94 151.49 146.18 151.06 1,224,329 +3.01(+2.04%)
Jan 18, 2023 150.44 154.15 147.91 148.04 1,808,161 -0.87(-0.59%)
Jan 17, 2023 149.00 150.16 147.38 148.92 1,198,285 -0.55(-0.37%)
Jan 13, 2023 148.13 150.44 146.82 149.47 1,808,957 +1.45(+0.98%)
Jan 12, 2023 144.46 150.62 144.09 148.01 2,582,260 +5.38(+3.77%)
Jan 11, 2023 142.58 143.34 140.07 142.63 1,316,892 +1.60(+1.13%)
Jan 10, 2023 142.00 142.98 139.59 141.03 1,384,135 -0.59(-0.42%)
Jan 09, 2023 144.04 144.70 140.99 141.62 1,851,858 +0.51(+0.36%)
Jan 06, 2023 140.96 142.79 139.44 141.11 1,588,424 +2.87(+2.07%)
Jan 05, 2023 133.73 139.00 133.69 138.24 1,689,384 +4.13(+3.08%)
Jan 04, 2023 128.79 134.45 128.24 134.11 1,367,269 +2.01(+1.52%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback