Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 166.80 167.91 165.65 165.94 6,041,976 -0.96(-0.58%)
Jun 02, 2023 166.93 167.67 165.72 166.90 7,135,415 +0.95(+0.57%)
Jun 01, 2023 163.76 166.65 163.23 165.95 8,709,102 +1.67(+1.02%)
May 31, 2023 164.71 166.26 164.19 164.28 9,650,140 -1.38(-0.83%)
May 30, 2023 167.20 168.04 165.31 165.66 9,063,545 +0.88(+0.53%)
May 26, 2023 160.64 165.07 160.62 164.78 7,580,000 +4.55(+2.84%)
May 25, 2023 158.41 160.86 157.58 160.23 9,038,689 +5.92(+3.84%)
May 24, 2023 154.22 154.93 153.47 154.31 5,462,038 -1.14(-0.73%)
May 23, 2023 156.99 157.64 155.39 155.45 5,844,802 -2.33(-1.48%)
May 22, 2023 157.01 158.19 156.75 157.78 5,396,623 +0.30(+0.19%)
May 19, 2023 157.59 157.86 156.94 157.48 4,902,553 -0.07(-0.04%)
May 18, 2023 154.58 157.78 154.58 157.55 7,745,490 +3.16(+2.05%)
May 17, 2023 153.00 154.65 152.29 154.39 5,957,855 +2.03(+1.33%)
May 16, 2023 151.99 153.19 151.94 152.36 4,699,191 +0.16(+0.11%)
May 15, 2023 151.10 152.23 150.56 152.20 3,398,395 +1.25(+0.83%)
May 12, 2023 151.41 151.63 149.78 150.95 3,953,982 -0.20(-0.13%)
May 11, 2023 151.58 151.58 150.10 151.15 4,478,381 -0.68(-0.45%)
May 10, 2023 151.31 152.18 150.36 151.83 5,274,359 +1.83(+1.22%)
May 09, 2023 150.33 150.61 149.84 150.00 6,236,695 -1.16(-0.77%)
May 08, 2023 150.95 151.29 150.23 151.16 3,397,820 -0.08(-0.05%)
May 05, 2023 148.97 151.75 148.76 151.24 6,115,019 +3.70(+2.51%)
May 04, 2023 147.66 148.54 146.93 147.54 5,429,852 -0.71(-0.48%)
May 03, 2023 149.69 150.66 148.18 148.25 5,814,865 -1.26(-0.84%)
May 02, 2023 151.10 151.27 148.73 149.51 6,029,374 -1.41(-0.93%)
May 01, 2023 150.71 151.65 150.47 150.92 4,097,164 +0.09(+0.06%)
Apr 28, 2023 149.21 150.86 149.05 150.83 5,895,972 +1.62(+1.09%)
Apr 27, 2023 146.80 149.31 146.44 149.21 6,048,962 +3.10(+2.12%)
Apr 26, 2023 146.50 147.62 145.76 146.11 6,799,602 +2.14(+1.49%)
Apr 25, 2023 146.39 146.67 143.92 143.97 5,507,839 -3.14(-2.13%)
Apr 24, 2023 147.17 147.89 146.01 147.11 4,539,951 -0.65(-0.44%)
Apr 21, 2023 147.59 148.03 146.80 147.76 6,118,875 -0.48(-0.32%)
Apr 20, 2023 147.85 149.71 147.58 148.24 5,703,675 -0.98(-0.66%)
Apr 19, 2023 148.30 149.50 148.10 149.22 4,311,278 -0.43(-0.29%)
Apr 18, 2023 150.33 150.73 149.00 149.65 4,606,465 +0.46(+0.31%)
Apr 17, 2023 148.84 149.52 148.03 149.19 4,153,170 +0.54(+0.36%)
Apr 14, 2023 148.64 149.87 147.35 148.65 6,501,850 -0.83(-0.56%)
Apr 13, 2023 147.32 149.71 147.08 149.48 6,820,737 +2.73(+1.86%)
Apr 12, 2023 148.59 148.99 146.50 146.75 6,617,394 -0.84(-0.57%)
Apr 11, 2023 148.73 148.75 147.34 147.59 6,936,662 -1.40(-0.94%)
Apr 10, 2023 147.59 149.02 146.78 148.99 4,757,952 -0.08(-0.05%)
Apr 06, 2023 147.15 149.26 146.51 149.07 7,848,039 +0.84(+0.57%)
Apr 05, 2023 149.23 149.37 147.16 148.23 7,868,734 -1.71(-1.14%)
Apr 04, 2023 150.99 151.51 149.38 149.94 7,912,194 -0.83(-0.55%)
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.