Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 131.24 133.28 130.56 133.22 7,594,063 +2.06(+1.57%)
Jun 01, 2023 128.60 132.03 126.75 131.16 13,670,037 +0.23(+0.18%)
May 31, 2023 134.24 135.26 130.63 130.93 20,224,276 -2.91(-2.17%)
May 30, 2023 138.22 138.89 133.58 133.84 10,925,582 -5.09(-3.66%)
May 26, 2023 140.31 140.48 137.21 138.93 8,100,416 -1.82(-1.29%)
May 25, 2023 142.18 142.20 138.65 140.75 7,407,924 -2.35(-1.64%)
May 24, 2023 145.80 145.89 142.13 143.10 6,736,013 -4.06(-2.76%)
May 23, 2023 150.33 151.33 146.94 147.16 4,371,506 -4.75(-3.13%)
May 22, 2023 151.00 152.74 149.77 151.91 3,716,468 -0.37(-0.24%)
May 19, 2023 154.90 155.27 150.93 152.28 4,455,953 -1.90(-1.23%)
May 18, 2023 160.87 161.62 153.25 154.18 7,905,048 -6.78(-4.21%)
May 17, 2023 155.80 162.84 155.12 160.96 8,384,880 +4.05(+2.58%)
May 16, 2023 157.38 160.85 154.70 156.91 5,795,317 -2.58(-1.62%)
May 15, 2023 156.91 159.71 156.34 159.49 4,082,302 +2.56(+1.63%)
May 12, 2023 156.74 158.23 154.98 156.93 3,384,437 -0.87(-0.55%)
May 11, 2023 156.32 158.24 155.49 157.80 2,851,312 +1.13(+0.72%)
May 10, 2023 157.12 158.23 153.98 156.67 2,823,762 +0.31(+0.20%)
May 09, 2023 154.65 156.80 154.38 156.36 1,898,820 +0.91(+0.59%)
May 08, 2023 155.43 156.73 154.60 155.45 1,505,339 +0.20(+0.13%)
May 05, 2023 153.45 156.71 153.13 155.25 2,201,978 +3.75(+2.47%)
May 04, 2023 153.14 153.46 149.85 151.50 2,671,243 -2.03(-1.32%)
May 03, 2023 154.28 157.55 153.30 153.53 2,400,668 -1.14(-0.74%)
May 02, 2023 155.50 155.75 152.54 154.67 2,292,431 -1.39(-0.89%)
May 01, 2023 156.62 157.68 155.29 156.06 1,977,816 -0.63(-0.40%)
Apr 28, 2023 157.58 158.59 154.90 156.69 3,465,335 -0.40(-0.25%)
Apr 27, 2023 155.18 157.53 154.09 157.09 3,057,335 +2.68(+1.74%)
Apr 26, 2023 155.89 157.54 153.75 154.40 3,130,914 -2.15(-1.37%)
Apr 25, 2023 162.85 163.01 156.27 156.55 2,744,490 -6.29(-3.86%)
Apr 24, 2023 161.22 163.10 161.22 162.84 2,328,698 +1.75(+1.09%)
Apr 21, 2023 160.24 163.42 159.86 161.09 2,762,204 +1.89(+1.19%)
Apr 20, 2023 159.84 161.39 158.71 159.20 2,828,951 -2.22(-1.37%)
Apr 19, 2023 159.67 161.75 159.13 161.42 2,198,561 +0.11(+0.07%)
Apr 18, 2023 161.85 161.93 160.90 161.31 2,210,323 -0.30(-0.18%)
Apr 17, 2023 160.42 161.98 160.16 161.61 2,583,835 +1.69(+1.06%)
Apr 14, 2023 161.90 164.36 158.81 159.92 2,386,187 -2.25(-1.39%)
Apr 13, 2023 162.94 163.83 160.61 162.17 2,481,405 -0.24(-0.15%)
Apr 12, 2023 169.31 169.62 162.09 162.41 3,925,128 -6.03(-3.58%)
Apr 11, 2023 168.57 170.09 168.24 168.44 2,170,229 +0.58(+0.34%)
Apr 10, 2023 163.97 168.54 163.48 167.86 2,741,966 +3.40(+2.07%)
Apr 06, 2023 161.48 164.72 159.60 164.47 2,614,556 +0.34(+0.21%)
Apr 05, 2023 164.69 165.87 162.96 164.13 2,780,597 -0.80(-0.49%)
Apr 04, 2023 164.59 165.90 163.84 164.93 2,365,114 -0.01(-0.01%)
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.