Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 126.73 129.99 125.81 128.16 1,884,667 +1.32(+1.04%)
May 30, 2023 125.49 127.48 125.39 126.84 712,382 +0.94(+0.75%)
May 26, 2023 127.14 127.78 125.78 125.90 623,400 -1.65(-1.29%)
May 25, 2023 127.82 128.04 125.35 127.55 484,777 -1.56(-1.21%)
May 24, 2023 130.07 130.70 128.62 129.11 336,945 -1.27(-0.97%)
May 23, 2023 133.01 133.87 130.26 130.38 375,024 -2.55(-1.92%)
May 22, 2023 134.36 135.43 132.48 132.93 450,158 -1.34(-1.00%)
May 19, 2023 132.61 134.95 132.36 134.27 703,635 +2.52(+1.91%)
May 18, 2023 132.17 132.17 129.52 131.75 439,471 -0.41(-0.31%)
May 17, 2023 131.22 132.25 129.74 132.16 514,109 +1.13(+0.86%)
May 16, 2023 134.22 134.22 130.67 131.03 702,132 -3.65(-2.71%)
May 15, 2023 135.20 136.54 133.77 134.68 445,887 -1.04(-0.77%)
May 12, 2023 137.19 137.85 133.81 135.72 443,480 -1.37(-1.00%)
May 11, 2023 137.00 140.88 136.25 137.09 920,182 +0.56(+0.41%)
May 10, 2023 136.29 137.48 133.84 136.53 723,215 +1.10(+0.81%)
May 09, 2023 138.18 138.37 135.34 135.43 657,895 -3.25(-2.34%)
May 08, 2023 139.64 140.47 137.26 138.68 451,945 -0.72(-0.52%)
May 05, 2023 138.12 139.77 137.48 139.40 357,322 +2.51(+1.83%)
May 04, 2023 136.24 137.72 135.01 136.89 462,224 +0.26(+0.19%)
May 03, 2023 138.13 138.80 136.46 136.63 388,981 -0.41(-0.30%)
May 02, 2023 140.67 141.71 136.51 137.04 441,901 -4.33(-3.06%)
May 01, 2023 140.85 143.20 140.26 141.37 328,473 +0.90(+0.64%)
Apr 28, 2023 138.74 141.03 138.67 140.47 393,138 +1.43(+1.03%)
Apr 27, 2023 138.40 140.54 136.86 139.04 654,351 +1.11(+0.80%)
Apr 26, 2023 140.71 141.13 137.76 137.93 532,539 -3.24(-2.30%)
Apr 25, 2023 144.00 145.56 140.99 141.17 468,442 -3.31(-2.29%)
Apr 24, 2023 145.40 145.59 143.52 144.48 227,367 -0.87(-0.60%)
Apr 21, 2023 145.94 146.64 144.72 145.35 218,068 +0.41(+0.28%)
Apr 20, 2023 144.42 145.34 143.24 144.94 251,179 -0.14(-0.10%)
Apr 19, 2023 142.93 145.41 142.50 145.08 243,933 +1.52(+1.06%)
Apr 18, 2023 145.92 145.92 142.75 143.56 211,020 -2.37(-1.62%)
Apr 17, 2023 145.53 146.19 144.96 145.93 261,512 +0.41(+0.28%)
Apr 14, 2023 145.63 146.02 144.53 145.52 373,245 -0.25(-0.17%)
Apr 13, 2023 144.93 147.14 144.78 145.77 351,034 +1.72(+1.19%)
Apr 12, 2023 147.45 147.45 143.92 144.05 263,352 -2.60(-1.77%)
Apr 11, 2023 146.48 147.44 146.23 146.65 312,045 +0.38(+0.26%)
Apr 10, 2023 146.63 147.00 144.60 146.27 321,257 -0.89(-0.60%)
Apr 06, 2023 146.58 147.98 145.88 147.16 297,198 +1.38(+0.95%)
Apr 05, 2023 144.09 146.45 143.72 145.78 693,369 +1.79(+1.24%)
Apr 04, 2023 145.29 145.45 143.01 143.99 362,503 -1.42(-0.98%)
Apr 03, 2023 146.09 146.51 144.47 145.41 324,224 -0.92(-0.63%)
Mar 31, 2023 145.47 146.96 144.43 146.33 505,170 +1.41(+0.97%)
Mar 30, 2023 144.19 145.33 143.91 144.92 423,315 +1.51(+1.05%)
Mar 29, 2023 143.77 143.93 142.56 143.41 364,773 +0.81(+0.57%)
Mar 28, 2023 143.06 144.40 142.54 142.60 407,570 -0.75(-0.52%)
Mar 27, 2023 141.98 144.25 141.68 143.35 510,097 +2.07(+1.47%)
Mar 24, 2023 137.35 142.17 135.90 141.28 497,304 +3.69(+2.68%)
Mar 23, 2023 139.40 140.13 136.46 137.59 462,167 -0.87(-0.63%)
Mar 22, 2023 139.60 141.56 138.45 138.46 436,212 -1.25(-0.89%)
Mar 21, 2023 138.78 140.78 138.62 139.71 408,354 +1.73(+1.25%)
Mar 20, 2023 135.82 138.44 135.12 137.98 383,955 +2.84(+2.10%)
Mar 17, 2023 137.20 137.20 134.73 135.14 694,471 -2.08(-1.52%)
Mar 16, 2023 133.45 137.57 132.78 137.22 541,811 +2.33(+1.73%)
Mar 15, 2023 133.22 135.49 132.50 134.89 389,121 -0.38(-0.28%)
Mar 14, 2023 135.19 137.89 133.48 135.27 575,681 +1.29(+0.96%)
Mar 13, 2023 133.00 136.56 132.82 133.98 705,709 -0.08(-0.06%)
Mar 10, 2023 136.77 137.35 133.53 134.06 648,261 -3.69(-2.68%)
Mar 09, 2023 139.83 140.16 137.22 137.75 533,716 -2.08(-1.49%)
Mar 08, 2023 139.03 140.81 138.78 139.83 559,611 +0.80(+0.58%)
Mar 07, 2023 140.78 141.14 136.94 139.03 1,038,522 -3.75(-2.63%)
Mar 06, 2023 145.25 146.07 142.26 142.78 498,388 -3.34(-2.29%)
Mar 03, 2023 144.59 147.10 143.94 146.12 512,038 +1.78(+1.23%)
Mar 02, 2023 141.22 145.69 140.23 144.34 1,307,496 +3.83(+2.73%)
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.