Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 132.70 137.01 132.61 136.29 11,672,181 +2.49(+1.86%)
May 30, 2023 134.12 137.56 133.59 133.80 4,383,042 +0.56(+0.42%)
May 26, 2023 128.35 134.00 128.02 133.24 2,873,001 +5.38(+4.21%)
May 25, 2023 125.09 128.12 125.06 127.86 1,402,509 +3.81(+3.07%)
May 24, 2023 123.68 124.53 123.07 124.05 961,104 -0.38(-0.31%)
May 23, 2023 125.32 126.56 124.42 124.43 1,565,828 -0.29(-0.23%)
May 22, 2023 125.54 126.01 123.83 124.72 932,586 -1.02(-0.81%)
May 19, 2023 125.50 126.36 125.27 125.74 803,866 +0.33(+0.26%)
May 18, 2023 125.25 125.64 123.92 125.41 1,135,689 +0.36(+0.29%)
May 17, 2023 123.52 125.27 123.52 125.05 813,093 +1.78(+1.44%)
May 16, 2023 123.82 124.09 122.92 123.27 709,426 -0.90(-0.72%)
May 15, 2023 123.04 124.44 123.04 124.17 601,602 +0.73(+0.59%)
May 12, 2023 123.12 123.46 122.31 123.44 632,498 +0.38(+0.31%)
May 11, 2023 123.14 123.50 122.31 123.06 438,446 -0.03(-0.02%)
May 10, 2023 122.83 123.60 122.00 123.09 544,456 +1.27(+1.04%)
May 09, 2023 122.77 122.91 121.81 121.82 956,922 -0.94(-0.77%)
May 08, 2023 123.55 124.12 122.56 122.76 1,103,286 -1.36(-1.10%)
May 05, 2023 122.81 124.50 122.39 124.12 1,295,225 +2.31(+1.90%)
May 04, 2023 123.25 123.70 121.78 121.81 936,288 -1.68(-1.36%)
May 03, 2023 123.53 124.69 122.91 123.49 877,903 -0.39(-0.31%)
May 02, 2023 126.22 126.49 122.89 123.88 1,157,148 -3.10(-2.44%)
May 01, 2023 124.60 127.35 124.60 126.98 1,488,063 +1.95(+1.56%)
Apr 28, 2023 124.43 125.43 123.45 125.03 826,864 +0.62(+0.50%)
Apr 27, 2023 123.38 124.64 121.88 124.41 789,007 +1.03(+0.83%)
Apr 26, 2023 123.43 124.54 122.50 123.38 2,120,810 -2.75(-2.18%)
Apr 25, 2023 126.14 126.88 125.51 126.13 1,528,248 -0.11(-0.09%)
Apr 24, 2023 125.53 126.80 125.06 126.24 1,426,475 +0.12(+0.10%)
Apr 21, 2023 128.57 128.94 125.65 126.12 1,670,438 -2.13(-1.66%)
Apr 20, 2023 127.27 129.15 127.02 128.25 1,223,277 +0.31(+0.24%)
Apr 19, 2023 125.98 128.48 125.50 127.94 1,391,671 +1.54(+1.22%)
Apr 18, 2023 126.69 126.82 125.85 126.40 693,792 +0.34(+0.27%)
Apr 17, 2023 125.59 126.34 125.08 126.06 1,285,259 +0.16(+0.13%)
Apr 14, 2023 125.66 127.00 125.21 125.90 1,185,357 -0.53(-0.42%)
Apr 13, 2023 123.75 127.00 123.69 126.43 1,377,897 +2.41(+1.94%)
Apr 12, 2023 124.11 124.64 123.37 124.02 897,964 -0.09(-0.07%)
Apr 11, 2023 124.24 124.75 123.72 124.11 1,351,944 -0.12(-0.10%)
Apr 10, 2023 121.19 124.59 121.19 124.23 1,454,233 +2.06(+1.69%)
Apr 06, 2023 122.27 123.11 121.47 122.17 722,388 -0.64(-0.52%)
Apr 05, 2023 121.81 123.07 121.32 122.81 1,126,264 +0.91(+0.75%)
Apr 04, 2023 124.90 124.90 121.64 121.90 1,100,143 -2.90(-2.32%)
Apr 03, 2023 123.80 124.89 123.65 124.80 1,102,636 -0.05(-0.04%)
Mar 31, 2023 124.19 124.86 123.54 124.85 992,260 +0.85(+0.69%)
Mar 30, 2023 123.78 124.27 123.32 124.00 751,428 +1.02(+0.83%)
Mar 29, 2023 123.01 123.98 122.55 122.98 1,204,933 +0.37(+0.30%)
Mar 28, 2023 122.22 123.16 121.83 122.61 845,426 +0.27(+0.22%)
Mar 27, 2023 122.12 123.60 121.53 122.34 884,640 +0.06(+0.05%)
Mar 24, 2023 119.38 122.29 119.34 122.28 1,704,654 +3.22(+2.70%)
Mar 23, 2023 119.25 121.26 118.38 119.06 2,549,155 +0.79(+0.67%)
Mar 22, 2023 118.49 120.94 118.27 118.27 1,187,847 -0.30(-0.25%)
Mar 21, 2023 118.27 119.59 117.95 118.57 1,368,109 +0.79(+0.67%)
Mar 20, 2023 118.04 119.32 117.09 117.78 1,398,383 -0.49(-0.41%)
Mar 17, 2023 120.50 120.83 117.68 118.27 2,139,518 -2.28(-1.89%)
Mar 16, 2023 118.90 120.59 118.18 120.55 923,772 +1.15(+0.96%)
Mar 15, 2023 116.76 119.52 116.68 119.40 1,130,307 +0.83(+0.70%)
Mar 14, 2023 117.65 118.86 116.91 118.57 1,015,206 +2.57(+2.22%)
Mar 13, 2023 116.77 118.28 115.87 116.00 954,913 -1.64(-1.39%)
Mar 10, 2023 117.73 118.98 117.15 117.64 938,888 -0.69(-0.58%)
Mar 09, 2023 120.02 120.90 117.99 118.33 905,225 -1.87(-1.56%)
Mar 08, 2023 120.32 120.75 119.51 120.20 1,682,165 +0.15(+0.12%)
Mar 07, 2023 119.39 120.58 119.17 120.05 1,949,020 +0.66(+0.55%)
Mar 06, 2023 118.35 120.26 118.35 119.39 1,140,169 +0.51(+0.43%)
Mar 03, 2023 115.42 119.20 113.61 118.88 2,969,326 +7.63(+6.86%)
Mar 02, 2023 109.34 112.29 109.00 111.25 1,542,896 +1.16(+1.05%)
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.