Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 158.27 159.99 157.67 159.09 834,263 +0.75(+0.47%)
May 25, 2023 159.42 159.42 157.93 158.34 816,280 -1.31(-0.82%)
May 24, 2023 160.78 160.78 159.02 159.65 1,049,737 -0.60(-0.37%)
May 23, 2023 162.28 162.81 160.12 160.25 1,131,237 -2.57(-1.58%)
May 22, 2023 165.72 166.80 162.60 162.82 1,044,140 -3.54(-2.13%)
May 19, 2023 166.38 166.99 165.08 166.36 923,249 +0.25(+0.15%)
May 18, 2023 166.02 166.62 164.91 166.11 906,691 -0.87(-0.52%)
May 17, 2023 168.84 169.12 166.45 166.98 795,674 -2.03(-1.20%)
May 16, 2023 167.04 169.33 166.16 169.01 927,353 +1.96(+1.17%)
May 15, 2023 169.49 169.87 166.67 167.05 1,033,246 -2.08(-1.23%)
May 12, 2023 168.90 169.83 167.48 169.13 925,556 -0.12(-0.07%)
May 11, 2023 169.24 169.50 167.70 169.25 922,612 +0.72(+0.43%)
May 10, 2023 168.07 170.44 168.07 168.53 1,215,759 +0.40(+0.24%)
May 09, 2023 167.91 168.76 165.44 168.13 1,553,243 +0.92(+0.55%)
May 08, 2023 168.73 169.57 166.16 167.21 2,593,279 -2.39(-1.41%)
May 05, 2023 170.56 172.82 168.89 169.60 2,174,054 -1.44(-0.84%)
May 04, 2023 175.43 176.24 170.57 171.04 2,395,321 -4.57(-2.60%)
May 03, 2023 169.04 178.21 167.97 175.61 4,164,942 +7.89(+4.70%)
May 02, 2023 167.04 168.17 166.13 167.72 1,750,775 +0.60(+0.36%)
May 01, 2023 165.81 168.72 165.68 167.12 1,636,153 +1.50(+0.91%)
Apr 28, 2023 166.39 167.22 165.03 165.62 2,356,485 -0.57(-0.34%)
Apr 27, 2023 163.67 166.47 163.56 166.19 1,154,851 +2.75(+1.68%)
Apr 26, 2023 163.19 165.45 162.82 163.44 983,310 -1.46(-0.89%)
Apr 25, 2023 164.59 166.39 164.01 164.90 1,084,860 +0.86(+0.52%)
Apr 24, 2023 163.82 164.99 163.34 164.04 1,043,869 -0.04(-0.02%)
Apr 21, 2023 162.96 164.60 162.83 164.08 1,562,950 +2.30(+1.42%)
Apr 20, 2023 160.10 161.91 159.77 161.78 1,056,761 +2.38(+1.50%)
Apr 19, 2023 159.76 159.76 158.56 159.39 626,261 +0.05(+0.03%)
Apr 18, 2023 156.81 159.97 156.53 159.34 1,118,503 +2.33(+1.49%)
Apr 17, 2023 157.53 157.97 156.50 157.01 674,853 -0.09(-0.06%)
Apr 14, 2023 157.09 158.29 156.43 157.10 614,483 -0.72(-0.45%)
Apr 13, 2023 155.83 158.16 154.73 157.81 868,134 +1.71(+1.09%)
Apr 12, 2023 158.20 158.36 155.79 156.11 784,729 -1.87(-1.18%)
Apr 11, 2023 157.27 158.45 156.84 157.97 783,910 +1.16(+0.74%)
Apr 10, 2023 156.07 156.87 155.01 156.81 512,022 +0.18(+0.11%)
Apr 06, 2023 156.68 157.71 155.95 156.63 684,378 +0.34(+0.22%)
Apr 05, 2023 155.59 157.51 154.90 156.30 1,174,269 +1.51(+0.97%)
Apr 04, 2023 156.43 157.04 154.69 154.79 1,097,345 -0.84(-0.54%)
Apr 03, 2023 156.76 156.86 154.59 155.63 1,851,476 -1.48(-0.94%)
Mar 31, 2023 154.00 157.21 153.82 157.11 1,060,236 +3.77(+2.46%)
Mar 30, 2023 154.38 154.45 153.01 153.34 1,474,989 -1.05(-0.68%)
Mar 29, 2023 155.85 155.98 154.04 154.39 1,407,088 -1.08(-0.70%)
Mar 28, 2023 157.17 157.61 155.06 155.47 1,023,271 -1.16(-0.74%)
Mar 27, 2023 156.86 157.86 156.38 156.63 851,944 +0.26(+0.16%)
Mar 24, 2023 154.55 156.52 153.53 156.38 746,476 +2.87(+1.87%)
Mar 23, 2023 153.36 154.58 152.77 153.51 661,013 -0.03(-0.02%)
Mar 22, 2023 155.97 156.46 153.54 153.54 800,887 -2.07(-1.33%)
Mar 21, 2023 154.94 155.96 154.53 155.61 1,071,234 +0.28(+0.18%)
Mar 20, 2023 153.31 155.71 153.03 155.33 964,881 +2.44(+1.60%)
Mar 17, 2023 153.95 154.32 151.97 152.89 2,009,753 -0.86(-0.56%)
Mar 16, 2023 154.99 155.71 153.29 153.75 1,078,708 -1.47(-0.95%)
Mar 15, 2023 152.21 155.24 151.91 155.22 1,138,332 +2.53(+1.66%)
Mar 14, 2023 150.36 152.91 150.12 152.69 1,016,495 +2.49(+1.66%)
Mar 13, 2023 149.44 152.80 148.74 150.20 1,100,116 +1.14(+0.77%)
Mar 10, 2023 148.88 150.16 147.62 149.06 1,004,516 +0.76(+0.52%)
Mar 09, 2023 151.00 151.00 147.87 148.29 1,017,396 -1.84(-1.22%)
Mar 08, 2023 150.93 151.14 149.06 150.13 1,246,557 -0.66(-0.43%)
Mar 07, 2023 151.31 152.64 150.27 150.78 1,459,057 -0.16(-0.11%)
Mar 06, 2023 154.13 154.82 150.76 150.94 1,727,479 -3.77(-2.44%)
Mar 03, 2023 155.73 155.73 154.28 154.72 852,299 -0.64(-0.42%)
Mar 02, 2023 153.71 155.75 153.43 155.36 831,855 +1.78(+1.16%)
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.