Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 107.00 108.45 107.00 107.51 7,911,204 +0.03(+0.03%)
May 25, 2023 108.35 108.97 107.42 107.48 6,729,766 -0.81(-0.75%)
May 24, 2023 109.00 109.10 107.20 108.29 8,501,913 -0.49(-0.45%)
May 23, 2023 109.77 111.06 108.19 108.78 11,790,178 -1.40(-1.27%)
May 22, 2023 112.85 112.85 110.02 110.18 12,743,822 -4.58(-3.99%)
May 19, 2023 114.56 115.49 113.10 114.76 11,696,744 -4.11(-3.46%)
May 18, 2023 117.43 119.14 116.85 118.87 5,970,423 +1.89(+1.62%)
May 17, 2023 116.38 117.13 115.25 116.98 7,764,420 +0.50(+0.43%)
May 16, 2023 117.50 117.84 116.12 116.48 8,307,392 -3.35(-2.80%)
May 15, 2023 119.82 119.99 118.00 119.83 5,517,836 -0.38(-0.32%)
May 12, 2023 120.99 121.19 119.03 120.21 6,574,235 -2.01(-1.64%)
May 11, 2023 123.45 123.86 121.90 122.22 5,922,517 -1.29(-1.04%)
May 10, 2023 126.29 126.45 122.17 123.51 5,052,423 -1.59(-1.27%)
May 09, 2023 125.27 125.66 124.17 125.10 4,082,133 -1.78(-1.40%)
May 08, 2023 127.26 127.69 125.97 126.88 3,892,611 +0.29(+0.23%)
May 05, 2023 125.93 127.03 125.22 126.59 4,887,761 +2.92(+2.36%)
May 04, 2023 124.94 125.19 122.82 123.67 6,176,810 -3.07(-2.42%)
May 03, 2023 125.49 128.38 123.67 126.74 4,560,045 -0.52(-0.41%)
May 02, 2023 127.15 127.58 125.17 127.26 3,831,216 -0.66(-0.52%)
May 01, 2023 126.92 128.68 126.86 127.92 4,112,634 +1.20(+0.95%)
Apr 28, 2023 125.15 127.07 124.96 126.72 4,421,422 +1.02(+0.81%)
Apr 27, 2023 124.44 126.01 123.14 125.70 4,251,973 +1.86(+1.50%)
Apr 26, 2023 124.21 124.98 123.29 123.84 4,175,082 -0.82(-0.66%)
Apr 25, 2023 126.53 126.77 124.05 124.66 4,382,414 -2.43(-1.91%)
Apr 24, 2023 125.51 127.13 125.14 127.09 3,790,847 +1.56(+1.24%)
Apr 21, 2023 124.40 125.68 123.62 125.53 3,651,390 +1.08(+0.87%)
Apr 20, 2023 124.80 125.35 123.71 124.45 3,891,703 -1.22(-0.97%)
Apr 19, 2023 126.00 126.08 124.92 125.67 3,547,527 -0.54(-0.43%)
Apr 18, 2023 127.23 127.28 125.02 126.21 3,857,849 +0.02(+0.02%)
Apr 17, 2023 126.03 126.48 125.13 126.19 3,917,878 +0.24(+0.19%)
Apr 14, 2023 127.00 127.49 125.49 125.95 4,828,930 -0.48(-0.38%)
Apr 13, 2023 124.64 126.67 124.46 126.43 5,354,526 +2.77(+2.24%)
Apr 12, 2023 124.76 124.86 123.22 123.66 4,536,212 +0.36(+0.29%)
Apr 11, 2023 122.04 124.08 122.04 123.30 4,470,783 +1.39(+1.14%)
Apr 10, 2023 119.30 121.91 119.13 121.91 3,730,971 +1.69(+1.41%)
Apr 06, 2023 119.51 120.49 117.85 120.22 4,256,965 -0.68(-0.56%)
Apr 05, 2023 123.00 123.33 120.56 120.90 4,331,177 -2.79(-2.26%)
Apr 04, 2023 121.38 123.94 121.36 123.69 5,895,053 +2.02(+1.66%)
Apr 03, 2023 122.50 122.85 120.82 121.67 4,837,262 -0.97(-0.79%)
Mar 31, 2023 120.92 122.71 120.60 122.64 5,659,426 +2.54(+2.11%)
Mar 30, 2023 121.03 121.44 119.33 120.10 4,578,483 -0.39(-0.32%)
Mar 29, 2023 118.64 120.57 118.49 120.49 5,643,334 +2.62(+2.22%)
Mar 28, 2023 117.95 118.44 116.85 117.87 4,459,597 +0.06(+0.05%)
Mar 27, 2023 121.02 121.07 117.61 117.81 6,576,882 -2.90(-2.40%)
Mar 24, 2023 120.23 121.00 119.31 120.71 6,163,394 -0.26(-0.21%)
Mar 23, 2023 120.47 123.27 119.47 120.97 7,625,187 +1.47(+1.23%)
Mar 22, 2023 123.66 125.26 119.33 119.50 17,623,214 -6.11(-4.86%)
Mar 21, 2023 123.50 126.06 122.97 125.61 14,978,831 +4.41(+3.64%)
Mar 20, 2023 120.99 122.68 119.81 121.20 7,589,717 +0.81(+0.67%)
Mar 17, 2023 121.17 121.73 118.67 120.39 12,868,913 -0.26(-0.22%)
Mar 16, 2023 116.86 120.81 116.61 120.65 5,659,948 +2.48(+2.10%)
Mar 15, 2023 116.32 118.62 115.81 118.17 6,598,010 -0.83(-0.70%)
Mar 14, 2023 119.00 119.49 117.23 119.00 6,045,391 +2.14(+1.83%)
Mar 13, 2023 115.82 118.29 115.79 116.86 6,390,786 -0.63(-0.54%)
Mar 10, 2023 118.83 118.99 116.64 117.49 5,979,669 -0.38(-0.32%)
Mar 09, 2023 120.08 121.86 117.55 117.87 5,633,987 -1.99(-1.66%)
Mar 08, 2023 119.27 120.04 118.73 119.86 4,174,092 +0.27(+0.23%)
Mar 07, 2023 120.20 121.02 119.23 119.59 5,345,395 -0.58(-0.48%)
Mar 06, 2023 121.13 121.99 119.95 120.17 5,183,387 -0.77(-0.64%)
Mar 03, 2023 120.13 121.04 119.02 120.94 3,871,824 +1.70(+1.43%)
Mar 02, 2023 117.22 119.62 117.22 119.24 4,494,004 +1.00(+0.84%)
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.