Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 147.77 148.00 146.16 146.25 435,952 -1.33(-0.90%)
May 31, 2023 146.67 148.45 146.14 147.58 1,235,412 -0.05(-0.03%)
May 30, 2023 149.26 149.42 145.95 147.63 591,156 -0.57(-0.38%)
May 26, 2023 145.33 148.95 145.03 148.20 520,459 +3.25(+2.24%)
May 25, 2023 143.92 145.80 143.81 144.95 631,313 +2.30(+1.61%)
May 24, 2023 143.79 144.44 142.06 142.65 471,098 -1.62(-1.12%)
May 23, 2023 143.57 146.09 141.64 144.27 609,945 -0.48(-0.33%)
May 22, 2023 142.53 145.27 142.15 144.75 552,964 +2.22(+1.56%)
May 19, 2023 142.53 143.33 142.22 142.53 507,270 +0.55(+0.39%)
May 18, 2023 138.24 142.38 137.88 141.98 521,514 +2.80(+2.01%)
May 17, 2023 138.71 140.00 138.05 139.18 426,175 +1.48(+1.07%)
May 16, 2023 139.03 139.47 137.52 137.70 546,396 -2.24(-1.60%)
May 15, 2023 137.64 140.00 137.29 139.94 573,593 +2.28(+1.66%)
May 12, 2023 135.55 137.74 134.81 137.66 533,890 +2.86(+2.12%)
May 11, 2023 135.13 135.13 133.91 134.80 427,571 -0.46(-0.34%)
May 10, 2023 136.27 136.94 134.11 135.26 539,763 +0.50(+0.37%)
May 09, 2023 133.96 135.43 133.96 134.76 636,250 -0.28(-0.21%)
May 08, 2023 133.67 135.18 133.00 135.04 476,029 +1.82(+1.37%)
May 05, 2023 132.66 133.85 132.34 133.22 462,315 +2.09(+1.59%)
May 04, 2023 130.34 131.83 130.34 131.13 619,637 +0.01(+0.01%)
May 03, 2023 132.00 133.69 130.65 131.12 596,491 -0.67(-0.51%)
May 02, 2023 133.02 133.32 129.93 131.79 603,216 -2.47(-1.84%)
May 01, 2023 133.66 134.78 133.53 134.26 521,750 -0.10(-0.07%)
Apr 28, 2023 132.00 134.57 131.61 134.36 522,138 +2.30(+1.74%)
Apr 27, 2023 131.35 132.25 130.51 132.06 481,042 +1.39(+1.06%)
Apr 26, 2023 130.43 132.29 130.03 130.67 568,784 +0.38(+0.29%)
Apr 25, 2023 132.97 133.20 130.00 130.29 703,316 -3.34(-2.50%)
Apr 24, 2023 133.97 134.21 132.01 133.63 517,824 -0.39(-0.29%)
Apr 21, 2023 134.78 136.30 133.10 134.02 797,312 -0.14(-0.10%)
Apr 20, 2023 128.03 134.86 127.05 134.16 2,592,188 -2.89(-2.11%)
Apr 19, 2023 141.01 141.33 136.52 137.05 1,675,367 -5.84(-4.09%)
Apr 18, 2023 145.18 145.92 141.20 142.89 1,024,077 -2.39(-1.65%)
Apr 17, 2023 145.54 146.20 143.80 145.28 784,075 -0.17(-0.12%)
Apr 14, 2023 146.59 148.22 144.57 145.45 440,909 -1.96(-1.33%)
Apr 13, 2023 145.10 147.87 144.17 147.41 518,169 +3.16(+2.19%)
Apr 12, 2023 147.14 147.38 143.77 144.25 595,310 -1.50(-1.03%)
Apr 11, 2023 146.34 147.16 144.82 145.75 513,089 -0.85(-0.58%)
Apr 10, 2023 145.67 147.60 144.86 146.60 532,070 -0.11(-0.07%)
Apr 06, 2023 145.43 148.17 144.53 146.71 438,735 -0.49(-0.33%)
Apr 05, 2023 145.86 147.81 145.76 147.20 593,720 +1.16(+0.79%)
Apr 04, 2023 145.29 146.08 144.03 146.04 481,585 +1.37(+0.95%)
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.