Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 110.68 111.86 109.42 109.47 517,616 -2.43(-2.17%)
May 30, 2023 113.26 113.81 110.53 111.90 632,139 -1.62(-1.43%)
May 26, 2023 113.55 114.33 112.42 113.52 496,473 +0.75(+0.67%)
May 25, 2023 110.68 112.96 109.38 112.76 673,238 +1.44(+1.29%)
May 24, 2023 113.92 114.83 110.68 111.32 688,462 -3.91(-3.39%)
May 23, 2023 113.16 116.46 111.81 115.23 746,376 +1.31(+1.15%)
May 22, 2023 113.34 115.03 112.17 113.92 919,815 +0.44(+0.39%)
May 19, 2023 119.30 120.26 112.78 113.49 1,128,667 -1.85(-1.60%)
May 18, 2023 115.99 116.14 112.95 115.33 1,152,730 -0.75(-0.65%)
May 17, 2023 115.24 117.52 114.12 116.09 782,516 +2.06(+1.80%)
May 16, 2023 116.43 116.72 113.43 114.03 553,418 -3.59(-3.05%)
May 15, 2023 116.59 119.12 115.92 117.62 587,413 +1.00(+0.86%)
May 12, 2023 118.23 118.95 115.94 116.62 499,949 -0.69(-0.58%)
May 11, 2023 118.98 119.15 116.72 117.31 686,902 -3.33(-2.76%)
May 10, 2023 122.32 122.51 118.67 120.64 571,266 -0.25(-0.20%)
May 09, 2023 119.47 121.20 119.25 120.89 425,979 +0.31(+0.26%)
May 08, 2023 122.21 123.64 119.71 120.57 611,184 -0.06(-0.05%)
May 05, 2023 117.41 121.07 117.16 120.63 713,756 +4.59(+3.95%)
May 04, 2023 120.67 121.15 115.50 116.04 731,251 -5.05(-4.17%)
May 03, 2023 123.87 125.27 120.94 121.10 1,127,551 -0.42(-0.34%)
May 02, 2023 126.23 127.24 115.62 121.52 1,257,509 +3.15(+2.66%)
May 01, 2023 118.19 119.28 117.55 118.36 612,876 +0.66(+0.56%)
Apr 28, 2023 116.28 117.79 115.83 117.71 493,847 +0.90(+0.77%)
Apr 27, 2023 115.77 117.76 114.02 116.80 658,710 +0.45(+0.38%)
Apr 26, 2023 115.56 117.75 115.48 116.36 649,216 -0.43(-0.37%)
Apr 25, 2023 117.92 118.14 115.95 116.78 381,715 -2.24(-1.88%)
Apr 24, 2023 118.18 119.66 118.18 119.03 371,013 +0.87(+0.74%)
Apr 21, 2023 119.29 119.29 117.27 118.15 546,223 -1.56(-1.30%)
Apr 20, 2023 119.14 120.29 118.50 119.71 403,029 -0.61(-0.51%)
Apr 19, 2023 121.43 121.43 118.96 120.32 322,204 -1.49(-1.22%)
Apr 18, 2023 121.86 123.20 121.16 121.81 351,194 +1.42(+1.18%)
Apr 17, 2023 120.12 121.19 119.19 120.38 373,932 +0.84(+0.71%)
Apr 14, 2023 119.49 120.95 118.48 119.54 272,462 +0.55(+0.46%)
Apr 13, 2023 119.25 119.81 116.39 118.99 449,939 +0.48(+0.41%)
Apr 12, 2023 118.48 119.22 117.59 118.50 599,275 +0.88(+0.75%)
Apr 11, 2023 116.58 119.96 116.58 117.62 652,682 +1.42(+1.23%)
Apr 10, 2023 113.47 117.16 113.42 116.20 460,788 +3.28(+2.90%)
Apr 06, 2023 113.51 113.51 111.82 112.92 714,684 -0.42(-0.37%)
Apr 05, 2023 119.15 119.44 110.88 113.34 1,155,045 -6.93(-5.76%)
Apr 04, 2023 126.93 126.93 118.26 120.27 738,729 -6.34(-5.01%)
Apr 03, 2023 124.66 128.44 124.66 126.61 701,524 -1.79(-1.39%)
Mar 31, 2023 127.68 129.81 127.48 128.40 736,234 +1.99(+1.58%)
Mar 30, 2023 125.22 126.76 124.67 126.41 555,697 +2.65(+2.14%)
Mar 29, 2023 123.95 124.47 122.77 123.76 410,908 +1.07(+0.87%)
Mar 28, 2023 122.25 123.63 121.48 122.68 499,609 +0.61(+0.50%)
Mar 27, 2023 119.57 122.60 118.20 122.08 646,583 +3.61(+3.05%)
Mar 24, 2023 117.48 118.88 115.68 118.47 522,480 -0.84(-0.70%)
Mar 23, 2023 120.22 122.65 117.89 119.30 552,728 -0.54(-0.45%)
Mar 22, 2023 122.69 122.93 119.72 119.84 675,826 -2.97(-2.42%)
Mar 21, 2023 121.52 123.33 120.95 122.82 853,787 +4.29(+3.62%)
Mar 20, 2023 114.98 119.51 114.49 118.52 981,246 +5.51(+4.87%)
Mar 17, 2023 114.85 114.85 111.32 113.02 1,109,639 -3.01(-2.59%)
Mar 16, 2023 112.92 116.69 112.22 116.03 820,607 +1.33(+1.16%)
Mar 15, 2023 118.35 118.81 112.37 114.70 1,100,732 -7.25(-5.95%)
Mar 14, 2023 123.03 124.42 120.74 121.95 620,165 +2.02(+1.69%)
Mar 13, 2023 119.84 123.19 119.03 119.93 962,511 -3.37(-2.73%)
Mar 10, 2023 129.56 129.56 122.13 123.30 784,914 -7.10(-5.45%)
Mar 09, 2023 132.99 133.89 130.21 130.40 391,026 -2.34(-1.76%)
Mar 08, 2023 133.18 134.23 131.78 132.74 477,913 -0.39(-0.29%)
Mar 07, 2023 135.17 135.78 132.41 133.13 596,776 -2.19(-1.62%)
Mar 06, 2023 137.27 138.21 135.14 135.32 812,949 -1.66(-1.21%)
Mar 03, 2023 135.92 137.36 134.48 136.99 532,987 +1.42(+1.05%)
Mar 02, 2023 134.51 136.31 133.74 135.56 530,327 +0.44(+0.32%)
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.