Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 146.94 147.79 145.79 146.04 13,763,693 -2.42(-1.63%)
May 30, 2023 147.06 148.60 146.62 148.47 8,058,281 -0.93(-0.62%)
May 26, 2023 150.57 150.90 148.80 149.40 7,978,548 -0.47(-0.31%)
May 25, 2023 149.98 150.90 148.84 149.87 7,260,701 -2.63(-1.72%)
May 24, 2023 153.15 153.75 151.54 152.49 7,284,945 +0.41(+0.27%)
May 23, 2023 149.46 152.89 149.17 152.09 10,761,341 +4.28(+2.89%)
May 22, 2023 149.12 150.13 147.47 147.81 12,024,820 -2.70(-1.80%)
May 19, 2023 150.19 151.69 149.31 150.51 8,354,725 +1.18(+0.79%)
May 18, 2023 148.23 149.56 146.93 149.33 7,711,222 -0.18(-0.12%)
May 17, 2023 148.63 150.20 147.84 149.52 6,424,292 +2.11(+1.43%)
May 16, 2023 150.26 150.77 147.23 147.40 7,299,021 -3.54(-2.35%)
May 15, 2023 150.98 151.87 150.02 150.95 5,307,359 +0.56(+0.37%)
May 12, 2023 150.75 151.65 149.37 150.39 5,101,843 +0.38(+0.26%)
May 11, 2023 149.20 150.10 147.77 150.01 6,941,736 -0.84(-0.55%)
May 10, 2023 154.06 154.06 149.68 150.84 6,416,033 -1.95(-1.28%)
May 09, 2023 151.82 154.03 151.63 152.79 5,224,075 -0.44(-0.29%)
May 08, 2023 155.14 155.84 153.18 153.23 5,236,124 -0.60(-0.39%)
May 05, 2023 152.96 154.71 152.46 153.84 6,042,335 +3.83(+2.55%)
May 04, 2023 150.86 151.91 149.24 150.01 7,810,517 -0.59(-0.39%)
May 03, 2023 151.86 153.22 150.50 150.59 7,847,412 -3.08(-2.01%)
May 02, 2023 158.74 158.80 152.15 153.67 11,143,149 -6.91(-4.31%)
May 01, 2023 161.04 162.02 159.74 160.59 6,378,916 -1.29(-0.79%)
Apr 28, 2023 157.96 162.22 157.53 161.87 10,842,486 +1.56(+0.98%)
Apr 27, 2023 159.81 160.73 158.50 160.31 6,679,277 +0.93(+0.58%)
Apr 26, 2023 161.52 162.23 158.66 159.38 6,424,176 -2.89(-1.78%)
Apr 25, 2023 163.54 163.62 161.73 162.27 6,049,588 -2.39(-1.45%)
Apr 24, 2023 162.37 165.52 161.87 164.66 7,474,783 +2.27(+1.40%)
Apr 21, 2023 163.07 163.80 162.12 162.39 7,476,426 -0.70(-0.43%)
Apr 20, 2023 162.05 163.29 161.34 163.09 6,092,823 -0.80(-0.49%)
Apr 19, 2023 162.72 163.95 162.37 163.89 5,733,689 +0.15(+0.09%)
Apr 18, 2023 164.03 165.53 163.36 163.74 8,378,461 -0.38(-0.23%)
Apr 17, 2023 165.53 165.68 163.45 164.12 7,293,613 -1.46(-0.88%)
Apr 14, 2023 165.64 166.00 164.41 165.58 5,134,981 +0.34(+0.20%)
Apr 13, 2023 163.48 165.61 163.06 165.25 7,140,293 +2.18(+1.34%)
Apr 12, 2023 163.67 164.31 162.73 163.06 6,412,532 +0.58(+0.35%)
Apr 11, 2023 162.34 163.56 161.38 162.49 5,695,393 +0.89(+0.55%)
Apr 10, 2023 161.79 162.93 160.66 161.60 6,168,513 +0.62(+0.38%)
Apr 06, 2023 162.61 162.67 160.48 160.98 6,043,613 -2.14(-1.31%)
Apr 05, 2023 162.53 163.66 161.07 163.12 6,745,719 +0.81(+0.50%)
Apr 04, 2023 164.33 164.33 161.05 162.32 7,832,734 -0.87(-0.54%)
Apr 03, 2023 163.05 164.29 162.20 163.19 13,397,195 +6.52(+4.16%)
Mar 31, 2023 156.23 157.21 155.70 156.67 7,333,129 +0.74(+0.47%)
Mar 30, 2023 155.80 156.53 155.15 155.93 6,583,721 +1.47(+0.95%)
Mar 29, 2023 154.23 154.90 153.00 154.46 7,883,172 +1.32(+0.86%)
Mar 28, 2023 151.02 153.82 150.45 153.15 5,837,216 +1.77(+1.17%)
Mar 27, 2023 151.14 152.18 149.50 151.38 7,295,580 +1.53(+1.02%)
Mar 24, 2023 146.05 150.42 145.79 149.85 6,875,410 +1.48(+1.00%)
Mar 23, 2023 150.77 152.44 147.05 148.37 8,184,425 -1.49(-0.99%)
Mar 22, 2023 153.51 153.69 149.73 149.86 6,575,656 -3.11(-2.03%)
Mar 21, 2023 150.91 153.22 150.25 152.97 10,157,320 +4.54(+3.06%)
Mar 20, 2023 145.70 149.58 145.27 148.43 8,830,170 +2.15(+1.47%)
Mar 17, 2023 147.51 149.20 144.61 146.28 34,535,536 -1.87(-1.26%)
Mar 16, 2023 144.19 149.28 143.95 148.15 13,383,671 +0.47(+0.32%)
Mar 15, 2023 149.40 151.67 145.96 147.68 14,643,269 -6.68(-4.33%)
Mar 14, 2023 151.97 157.50 151.60 154.37 10,445,705 +1.97(+1.29%)
Mar 13, 2023 150.22 154.55 147.68 152.40 10,579,352 -0.92(-0.60%)
Mar 10, 2023 154.54 158.12 152.36 153.32 7,691,792 -0.81(-0.52%)
Mar 09, 2023 157.28 158.91 153.82 154.12 6,470,506 -2.38(-1.52%)
Mar 08, 2023 156.74 158.70 154.96 156.51 5,660,377 -1.00(-0.63%)
Mar 07, 2023 159.11 159.97 157.07 157.50 7,693,549 -2.06(-1.29%)
Mar 06, 2023 157.80 160.16 157.29 159.56 8,020,378 +1.16(+0.73%)
Mar 03, 2023 154.47 158.99 154.04 158.40 6,256,457 +2.30(+1.48%)
Mar 02, 2023 155.54 156.99 155.16 156.09 5,848,765 +0.49(+0.31%)
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.