Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 135.01 137.58 134.20 136.11 7,876,575 +2.11(+1.58%)
May 30, 2023 133.06 134.66 132.60 134.00 6,961,694 -0.03(-0.02%)
May 26, 2023 134.12 135.35 132.99 134.03 8,923,062 -0.60(-0.45%)
May 25, 2023 135.30 136.16 133.80 134.63 9,405,819 -4.20(-3.03%)
May 24, 2023 140.23 140.50 138.73 138.84 4,834,553 -1.36(-0.97%)
May 23, 2023 139.76 140.59 139.15 140.20 5,347,537 -0.23(-0.16%)
May 22, 2023 138.69 140.99 135.79 140.43 8,959,101 +2.55(+1.85%)
May 19, 2023 137.48 138.99 136.88 137.88 7,802,996 +0.84(+0.62%)
May 18, 2023 139.32 139.68 135.20 137.03 11,716,959 -3.37(-2.40%)
May 17, 2023 143.24 143.30 139.69 140.41 6,809,274 -2.10(-1.48%)
May 16, 2023 143.32 143.74 141.69 142.51 3,688,501 -0.91(-0.64%)
May 15, 2023 142.55 143.64 142.21 143.42 4,099,005 +0.50(+0.35%)
May 12, 2023 141.76 143.03 141.59 142.92 3,947,586 +1.41(+0.99%)
May 11, 2023 140.54 142.22 140.54 141.52 4,172,265 +0.66(+0.47%)
May 10, 2023 141.32 142.06 139.82 140.85 4,777,713 +0.00(+0.00%)
May 09, 2023 142.62 142.88 140.59 140.85 5,080,489 -2.13(-1.49%)
May 08, 2023 142.81 143.11 141.54 142.98 4,563,819 +0.62(+0.43%)
May 05, 2023 140.33 142.71 139.95 142.37 5,134,558 +2.28(+1.63%)
May 04, 2023 138.97 140.58 138.97 140.09 4,889,840 +1.34(+0.97%)
May 03, 2023 139.42 140.05 138.53 138.75 5,614,989 -0.45(-0.32%)
May 02, 2023 141.81 142.01 138.93 139.19 6,821,163 -2.83(-1.99%)
May 01, 2023 143.33 143.37 141.43 142.02 6,259,097 -0.68(-0.48%)
Apr 28, 2023 145.28 145.80 142.16 142.71 9,510,623 -5.99(-4.03%)
Apr 27, 2023 147.62 149.20 147.53 148.70 6,418,337 +1.65(+1.12%)
Apr 26, 2023 144.98 147.70 144.45 147.05 4,653,346 +0.28(+0.19%)
Apr 25, 2023 145.06 147.94 144.98 146.77 6,447,467 +2.12(+1.47%)
Apr 24, 2023 144.92 145.55 144.41 144.65 3,921,832 -0.36(-0.25%)
Apr 21, 2023 143.70 145.36 143.70 145.01 4,359,804 +0.28(+0.19%)
Apr 20, 2023 145.57 146.52 143.69 144.73 6,772,285 -2.82(-1.91%)
Apr 19, 2023 148.99 149.23 147.42 147.55 4,972,899 -1.53(-1.02%)
Apr 18, 2023 149.88 150.40 148.86 149.07 3,294,928 -0.17(-0.11%)
Apr 17, 2023 149.12 149.25 148.35 149.24 2,912,647 +0.92(+0.62%)
Apr 14, 2023 148.55 148.90 147.96 148.32 3,254,479 -0.80(-0.54%)
Apr 13, 2023 148.43 149.31 147.59 149.12 3,565,917 +0.85(+0.58%)
Apr 12, 2023 148.47 149.45 148.01 148.27 4,756,702 -0.44(-0.29%)
Apr 11, 2023 148.75 149.04 148.29 148.71 5,596,639 -0.04(-0.03%)
Apr 10, 2023 147.91 148.75 146.65 148.75 5,223,909 +0.38(+0.25%)
Apr 06, 2023 148.16 148.71 147.20 148.37 4,299,422 +0.46(+0.31%)
Apr 05, 2023 145.80 148.81 145.80 147.91 8,292,573 +2.80(+1.93%)
Apr 04, 2023 144.38 145.16 141.59 145.12 7,014,632 -0.43(-0.29%)
Apr 03, 2023 143.80 145.58 143.31 145.54 5,721,828 +1.90(+1.33%)
Mar 31, 2023 143.70 144.07 143.28 143.64 5,272,056 +0.27(+0.19%)
Mar 30, 2023 143.14 143.90 142.63 143.37 4,640,387 +0.75(+0.53%)
Mar 29, 2023 142.67 142.87 142.27 142.62 3,998,199 +1.01(+0.71%)
Mar 28, 2023 142.38 142.76 141.45 141.60 3,491,524 -1.10(-0.77%)
Mar 27, 2023 142.22 143.65 141.82 142.71 4,986,046 +1.35(+0.95%)
Mar 24, 2023 140.72 141.74 139.55 141.36 4,451,166 +0.24(+0.17%)
Mar 23, 2023 141.82 142.66 139.99 141.12 6,115,138 -1.15(-0.81%)
Mar 22, 2023 143.75 144.47 142.23 142.27 4,669,342 -1.20(-0.84%)
Mar 21, 2023 144.97 145.42 143.05 143.47 5,605,708 -0.93(-0.65%)
Mar 20, 2023 141.74 144.82 141.56 144.40 5,648,629 +3.13(+2.22%)
Mar 17, 2023 140.10 141.70 139.32 141.27 9,240,599 +0.93(+0.66%)
Mar 16, 2023 141.76 142.38 139.98 140.34 8,309,002 -2.89(-2.02%)
Mar 15, 2023 142.28 143.73 141.81 143.22 7,891,754 +1.40(+0.99%)
Mar 14, 2023 140.13 142.00 139.74 141.82 6,541,938 +3.25(+2.35%)
Mar 13, 2023 138.93 141.22 138.51 138.57 6,762,533 +0.22(+0.16%)
Mar 10, 2023 140.05 140.89 137.85 138.35 6,385,187 -1.57(-1.12%)
Mar 09, 2023 142.61 142.66 139.52 139.92 6,041,621 -2.07(-1.46%)
Mar 08, 2023 142.24 142.85 141.13 141.99 4,429,903 +0.31(+0.22%)
Mar 07, 2023 142.48 142.92 140.70 141.69 4,721,155 -0.84(-0.59%)
Mar 06, 2023 140.77 143.07 140.47 142.53 4,535,773 +1.80(+1.28%)
Mar 03, 2023 141.09 141.26 139.83 140.72 4,285,932 +0.74(+0.53%)
Mar 02, 2023 139.70 140.22 139.37 139.98 4,659,983 -0.14(-0.10%)
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.