Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 138.40 139.08 134.44 134.88 5,525,534 -3.60(-2.60%)
May 30, 2023 141.90 142.22 138.16 138.48 3,244,007 -3.97(-2.79%)
May 26, 2023 136.51 142.71 134.59 142.45 4,864,125 +5.79(+4.24%)
May 25, 2023 134.74 141.21 129.25 136.66 13,119,320 -18.69(-12.03%)
May 24, 2023 157.12 157.95 155.05 155.35 2,669,584 -0.78(-0.50%)
May 23, 2023 159.01 159.01 155.69 156.13 2,027,345 -3.87(-2.42%)
May 22, 2023 160.19 161.04 159.13 160.00 2,249,487 -0.08(-0.05%)
May 19, 2023 161.10 161.10 158.35 160.08 1,529,334 -0.60(-0.37%)
May 18, 2023 159.03 161.03 158.95 160.68 1,616,350 +1.76(+1.11%)
May 17, 2023 160.00 160.37 157.79 158.92 1,601,462 +0.10(+0.06%)
May 16, 2023 158.12 159.38 157.13 158.82 1,331,666 -0.33(-0.21%)
May 15, 2023 158.81 159.98 157.58 159.15 1,916,272 +0.43(+0.27%)
May 12, 2023 155.75 159.04 155.30 158.72 1,428,126 +3.51(+2.26%)
May 11, 2023 154.44 155.43 153.22 155.21 984,575 +1.09(+0.71%)
May 10, 2023 156.00 156.00 152.36 154.12 1,025,467 -1.05(-0.68%)
May 09, 2023 154.22 155.38 152.70 155.17 992,241 -0.37(-0.24%)
May 08, 2023 155.47 155.79 154.36 155.54 1,565,945 +0.07(+0.05%)
May 05, 2023 151.56 156.18 151.56 155.47 1,971,151 +3.79(+2.50%)
May 04, 2023 152.50 153.63 151.34 151.68 1,130,239 -0.63(-0.42%)
May 03, 2023 154.94 155.53 152.03 152.31 1,115,087 -2.38(-1.54%)
May 02, 2023 153.83 154.89 152.22 154.69 1,183,648 +1.02(+0.66%)
May 01, 2023 153.71 154.67 152.91 153.67 1,468,571 -0.04(-0.03%)
Apr 28, 2023 154.00 155.37 152.70 153.71 1,195,721 +0.34(+0.22%)
Apr 27, 2023 153.23 153.91 152.06 153.37 1,375,385 +0.14(+0.09%)
Apr 26, 2023 151.81 154.25 151.48 153.23 1,367,311 +0.88(+0.58%)
Apr 25, 2023 153.56 155.42 152.02 152.35 1,478,697 -1.11(-0.72%)
Apr 24, 2023 150.99 153.68 150.86 153.46 1,898,687 +2.47(+1.64%)
Apr 21, 2023 150.97 151.90 150.23 150.99 1,436,151 +1.14(+0.76%)
Apr 20, 2023 148.14 150.36 148.07 149.85 1,718,112 +1.36(+0.92%)
Apr 19, 2023 149.57 149.98 147.73 148.49 2,314,523 -0.89(-0.60%)
Apr 18, 2023 146.89 149.74 146.85 149.38 1,974,491 +2.70(+1.84%)
Apr 17, 2023 147.75 148.81 145.39 146.68 2,024,035 -1.22(-0.82%)
Apr 14, 2023 148.96 149.60 146.32 147.90 1,387,435 -0.98(-0.66%)
Apr 13, 2023 150.30 150.58 148.07 148.88 1,796,404 -1.34(-0.89%)
Apr 12, 2023 153.24 153.24 149.98 150.22 1,393,260 -2.85(-1.86%)
Apr 11, 2023 153.86 154.29 152.88 153.07 1,105,816 +0.14(+0.09%)
Apr 10, 2023 148.17 153.47 148.17 152.93 1,698,148 +3.89(+2.61%)
Apr 06, 2023 147.74 149.34 147.29 149.04 1,404,565 +0.34(+0.23%)
Apr 05, 2023 148.90 149.52 148.45 148.70 1,913,821 -0.19(-0.13%)
Apr 04, 2023 148.10 149.07 147.66 148.89 1,562,277 +0.88(+0.59%)
Apr 03, 2023 145.28 148.88 145.12 148.01 3,394,087 +4.46(+3.11%)
Mar 31, 2023 141.78 143.64 141.34 143.55 1,330,151 +2.74(+1.95%)
Mar 30, 2023 142.41 143.44 140.35 140.81 2,546,541 -1.14(-0.80%)
Mar 29, 2023 143.10 143.77 141.03 141.95 1,665,597 +0.29(+0.20%)
Mar 28, 2023 138.93 142.24 138.28 141.66 1,555,504 +2.93(+2.11%)
Mar 27, 2023 138.63 139.72 137.97 138.73 2,015,571 +1.34(+0.98%)
Mar 24, 2023 134.52 137.47 133.38 137.39 1,951,941 +1.94(+1.43%)
Mar 23, 2023 138.56 139.07 134.29 135.45 2,729,487 -3.18(-2.29%)
Mar 22, 2023 140.95 141.75 138.54 138.63 1,572,424 -2.35(-1.67%)
Mar 21, 2023 142.64 143.00 139.46 140.98 3,842,452 -0.10(-0.07%)
Mar 20, 2023 137.14 141.48 137.05 141.08 3,140,006 +3.93(+2.87%)
Mar 17, 2023 138.33 139.27 135.45 137.15 6,544,963 -1.86(-1.34%)
Mar 16, 2023 139.27 140.79 138.29 139.01 2,189,744 -1.30(-0.93%)
Mar 15, 2023 139.87 141.20 139.39 140.31 1,872,416 -1.18(-0.83%)
Mar 14, 2023 142.73 143.42 139.69 141.49 2,157,209 -0.80(-0.56%)
Mar 13, 2023 140.65 146.29 140.56 142.29 2,531,566 +2.00(+1.43%)
Mar 10, 2023 140.22 142.60 138.96 140.29 1,880,350 +0.65(+0.47%)
Mar 09, 2023 141.90 143.18 139.55 139.64 2,074,436 -2.07(-1.46%)
Mar 08, 2023 142.11 142.24 140.25 141.71 2,481,283 -0.31(-0.22%)
Mar 07, 2023 143.70 144.38 141.34 142.02 1,573,229 -2.04(-1.42%)
Mar 06, 2023 150.00 150.48 143.84 144.06 2,562,839 -5.09(-3.41%)
Mar 03, 2023 146.59 149.23 145.67 149.15 1,770,313 +2.56(+1.75%)
Mar 02, 2023 142.25 147.44 142.15 146.59 3,681,890 -1.53(-1.03%)
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.