Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 153.88 155.21 152.82 154.17 1,815,729 +1.21(+0.79%)
May 30, 2023 152.97 154.39 152.28 152.96 1,171,390 -2.09(-1.35%)
May 26, 2023 154.26 155.93 153.67 155.06 855,967 +0.73(+0.47%)
May 25, 2023 155.38 155.38 153.93 154.32 837,516 -1.28(-0.82%)
May 24, 2023 156.70 156.70 154.99 155.60 1,077,047 -0.59(-0.37%)
May 23, 2023 158.16 158.68 156.06 156.19 1,160,667 -2.50(-1.58%)
May 22, 2023 161.52 162.57 158.48 158.69 1,071,304 -3.45(-2.13%)
May 19, 2023 162.16 162.75 160.89 162.14 947,268 +0.24(+0.15%)
May 18, 2023 161.81 162.40 160.73 161.90 930,279 -0.85(-0.52%)
May 17, 2023 164.56 164.83 162.23 162.75 816,374 -1.98(-1.20%)
May 16, 2023 162.80 165.04 161.95 164.72 951,479 +1.91(+1.17%)
May 15, 2023 165.19 165.56 162.45 162.81 1,060,127 -2.03(-1.23%)
May 12, 2023 164.62 165.52 163.23 164.84 949,635 -0.12(-0.07%)
May 11, 2023 164.95 165.20 163.45 164.96 946,615 +0.70(+0.43%)
May 10, 2023 163.81 166.11 163.81 164.26 1,247,388 +0.39(+0.24%)
May 09, 2023 163.65 164.48 161.25 163.87 1,593,652 +0.90(+0.55%)
May 08, 2023 164.45 165.27 161.95 162.97 2,660,746 -2.33(-1.41%)
May 05, 2023 166.24 168.44 164.61 165.30 2,230,615 -1.40(-0.84%)
May 04, 2023 170.98 171.77 166.25 166.70 2,457,638 -4.45(-2.60%)
May 03, 2023 164.75 173.69 163.71 171.16 4,273,298 +7.69(+4.70%)
May 02, 2023 162.80 163.91 161.92 163.47 1,796,323 +0.59(+0.36%)
May 01, 2023 161.61 164.44 161.48 162.88 1,678,719 +1.46(+0.91%)
Apr 28, 2023 162.17 162.99 160.84 161.42 2,417,792 -0.56(-0.34%)
Apr 27, 2023 159.52 162.24 159.41 161.98 1,184,896 +2.68(+1.68%)
Apr 26, 2023 159.05 161.25 158.69 159.30 1,008,892 -1.42(-0.89%)
Apr 25, 2023 160.42 162.17 159.85 160.72 1,113,084 +0.84(+0.52%)
Apr 24, 2023 159.67 160.81 159.20 159.88 1,071,027 -0.04(-0.02%)
Apr 21, 2023 158.83 160.43 158.70 159.92 1,603,612 +2.25(+1.42%)
Apr 20, 2023 156.04 157.81 155.72 157.67 1,084,254 +2.32(+1.49%)
Apr 19, 2023 155.71 155.71 154.54 155.35 642,554 +0.05(+0.03%)
Apr 18, 2023 152.84 155.91 152.56 155.30 1,147,602 +2.27(+1.49%)
Apr 17, 2023 153.53 153.97 152.54 153.03 692,411 -0.09(-0.06%)
Apr 14, 2023 153.11 154.28 152.46 153.12 630,470 -0.70(-0.45%)
Apr 13, 2023 151.88 154.15 150.80 153.81 890,719 +1.66(+1.09%)
Apr 12, 2023 154.19 154.34 151.84 152.15 805,145 -1.82(-1.18%)
Apr 11, 2023 153.28 154.43 152.87 153.97 804,305 +1.13(+0.74%)
Apr 10, 2023 152.11 152.89 151.08 152.84 525,343 +0.17(+0.11%)
Apr 06, 2023 152.71 153.71 151.99 152.66 702,183 +0.33(+0.22%)
Apr 05, 2023 151.65 153.51 150.97 152.33 1,204,819 +1.47(+0.98%)
Apr 04, 2023 152.46 153.06 150.76 150.86 1,125,894 -0.82(-0.54%)
Apr 03, 2023 152.79 152.88 150.67 151.68 1,899,644 -1.44(-0.94%)
Mar 31, 2023 150.10 153.22 149.92 153.13 1,087,819 +3.68(+2.46%)
Mar 30, 2023 150.47 150.53 149.13 149.45 1,513,363 -1.03(-0.68%)
Mar 29, 2023 151.90 152.03 150.14 150.47 1,443,695 -1.05(-0.70%)
Mar 28, 2023 153.18 153.61 151.12 151.53 1,049,893 -1.13(-0.74%)
Mar 27, 2023 152.88 153.86 152.41 152.66 874,109 +0.25(+0.17%)
Mar 24, 2023 150.63 152.56 149.63 152.41 765,896 +2.80(+1.87%)
Mar 23, 2023 149.47 150.66 148.90 149.61 678,211 -0.03(-0.02%)
Mar 22, 2023 152.01 152.49 149.64 149.64 821,724 -2.02(-1.33%)
Mar 21, 2023 151.01 152.00 150.61 151.66 1,099,104 +0.27(+0.18%)
Mar 20, 2023 149.42 151.76 149.15 151.39 989,983 +2.38(+1.60%)
Mar 17, 2023 150.05 150.41 148.11 149.01 2,062,040 -0.84(-0.56%)
Mar 16, 2023 151.06 151.76 149.41 149.85 1,106,772 -1.43(-0.95%)
Mar 15, 2023 148.35 151.31 148.06 151.29 1,167,947 +2.47(+1.66%)
Mar 14, 2023 146.55 149.03 146.31 148.82 1,042,941 +2.43(+1.66%)
Mar 13, 2023 145.65 148.92 144.97 146.39 1,128,737 +1.11(+0.77%)
Mar 10, 2023 145.10 146.35 143.88 145.28 1,030,650 +0.75(+0.52%)
Mar 09, 2023 147.18 147.18 144.12 144.53 1,043,865 -1.79(-1.22%)
Mar 08, 2023 147.11 147.31 145.28 146.32 1,278,988 -0.64(-0.43%)
Mar 07, 2023 147.47 148.77 146.46 146.96 1,497,017 -0.16(-0.11%)
Mar 06, 2023 150.22 150.89 146.93 147.12 1,772,422 -3.68(-2.44%)
Mar 03, 2023 151.78 151.78 150.37 150.79 874,472 -0.63(-0.42%)
Mar 02, 2023 149.82 151.80 149.54 151.42 853,496 +1.73(+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.