Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 144.12 145.92 143.58 145.16 1,728,425 +1.63(+1.13%)
Jun 29, 2023 140.62 144.26 140.62 143.54 2,032,467 +1.99(+1.41%)
Jun 28, 2023 140.96 141.80 140.32 141.54 2,043,949 +0.57(+0.40%)
Jun 27, 2023 138.59 141.11 137.37 140.97 1,496,494 +3.00(+2.18%)
Jun 26, 2023 136.74 139.67 136.62 137.97 1,507,990 +1.23(+0.90%)
Jun 23, 2023 138.46 138.63 136.40 136.75 4,684,205 -3.95(-2.81%)
Jun 22, 2023 140.78 141.62 139.54 140.69 1,158,359 -0.08(-0.06%)
Jun 21, 2023 139.20 141.77 138.81 140.78 2,045,666 +1.52(+1.09%)
Jun 20, 2023 139.60 140.68 138.38 139.26 1,545,836 -1.18(-0.84%)
Jun 16, 2023 141.86 142.08 139.56 140.44 2,676,917 +0.14(+0.10%)
Jun 15, 2023 141.77 141.77 138.29 140.30 2,979,010 -2.87(-2.01%)
Jun 14, 2023 143.34 144.01 141.29 143.17 1,307,793 +0.26(+0.18%)
Jun 13, 2023 142.99 143.62 142.18 142.91 1,213,882 +0.62(+0.43%)
Jun 12, 2023 142.34 142.34 140.47 142.29 1,098,717 +1.14(+0.81%)
Jun 09, 2023 142.56 143.32 140.88 141.15 1,256,503 -1.35(-0.94%)
Jun 08, 2023 141.97 142.62 140.62 142.50 1,269,400 +0.25(+0.18%)
Jun 07, 2023 144.56 146.14 142.02 142.25 1,389,556 -1.97(-1.36%)
Jun 06, 2023 142.35 145.28 142.35 144.22 1,286,577 +2.03(+1.42%)
Jun 05, 2023 141.99 142.97 140.56 142.19 1,244,663 -0.23(-0.16%)
Jun 02, 2023 138.24 142.82 138.23 142.42 1,613,040 +5.12(+3.73%)
Jun 01, 2023 136.22 138.05 134.42 137.30 1,901,705 +1.55(+1.14%)
May 31, 2023 135.96 136.59 134.07 135.76 3,346,612 +0.04(+0.03%)
May 30, 2023 137.79 139.06 135.48 135.72 1,371,025 -2.01(-1.46%)
May 26, 2023 139.63 140.56 137.64 137.72 1,202,036 -1.83(-1.31%)
May 25, 2023 137.43 139.76 136.55 139.56 1,342,759 +3.07(+2.25%)
May 24, 2023 136.30 137.17 135.13 136.49 1,716,875 -0.86(-0.62%)
May 23, 2023 141.60 142.46 136.59 137.34 2,184,161 -5.82(-4.07%)
May 22, 2023 143.66 143.92 142.36 143.17 1,735,981 -0.63(-0.44%)
May 19, 2023 145.39 145.79 143.10 143.80 1,221,256 -2.06(-1.42%)
May 18, 2023 143.34 146.48 142.76 145.86 1,133,580 +2.19(+1.53%)
May 17, 2023 143.26 145.55 142.11 143.67 1,507,099 +1.72(+1.21%)
May 16, 2023 142.49 142.95 141.48 141.94 1,713,758 -0.79(-0.55%)
May 15, 2023 141.46 142.78 140.62 142.73 1,382,563 +1.67(+1.19%)
May 12, 2023 141.03 141.91 140.17 141.06 1,250,011 -0.12(-0.08%)
May 11, 2023 140.93 141.53 139.91 141.18 1,373,427 -0.71(-0.50%)
May 10, 2023 145.72 146.07 139.07 141.88 2,144,172 -3.30(-2.27%)
May 09, 2023 145.09 145.96 143.33 145.18 1,077,951 +0.17(+0.12%)
May 08, 2023 144.46 145.29 143.84 145.01 734,437 +0.94(+0.65%)
May 05, 2023 144.12 144.64 142.30 144.08 1,134,329 +1.98(+1.40%)
May 04, 2023 144.71 144.74 141.28 142.09 1,560,800 -3.10(-2.13%)
May 03, 2023 145.84 148.45 145.00 145.19 1,698,589 -0.23(-0.16%)
May 02, 2023 144.55 146.01 141.99 145.42 2,148,282 +1.50(+1.05%)
May 01, 2023 142.93 146.56 142.93 143.92 1,800,195 +0.43(+0.30%)
Apr 28, 2023 140.85 144.50 140.82 143.49 2,057,574 +2.27(+1.61%)
Apr 27, 2023 141.68 141.73 138.66 141.22 2,947,939 +0.40(+0.28%)
Apr 26, 2023 146.96 147.45 138.39 140.82 4,431,477 -4.97(-3.41%)
Apr 25, 2023 147.45 148.04 145.41 145.79 1,679,622 -2.11(-1.43%)
Apr 24, 2023 148.03 148.36 146.46 147.90 1,392,955 +0.43(+0.29%)
Apr 21, 2023 146.76 147.88 145.78 147.47 1,237,631 +1.01(+0.69%)
Apr 20, 2023 146.18 147.23 145.62 146.47 1,176,123 +0.02(+0.01%)
Apr 19, 2023 146.08 147.12 145.14 146.45 1,484,969 -0.03(-0.02%)
Apr 18, 2023 145.69 147.57 145.46 146.48 1,714,533 +1.86(+1.29%)
Apr 17, 2023 144.25 145.44 143.64 144.61 1,283,522 +0.84(+0.58%)
Apr 14, 2023 141.88 144.10 141.88 143.78 1,354,038 +1.89(+1.33%)
Apr 13, 2023 138.93 142.11 138.14 141.88 1,937,449 +4.03(+2.93%)
Apr 12, 2023 142.18 142.48 137.52 137.85 1,644,680 -3.38(-2.39%)
Apr 11, 2023 141.10 142.15 140.23 141.23 1,372,775 +0.75(+0.53%)
Apr 10, 2023 139.38 141.86 139.38 140.48 1,521,788 +0.37(+0.26%)
Apr 06, 2023 139.30 140.25 138.58 140.11 1,299,086 +1.14(+0.82%)
Apr 05, 2023 137.79 139.24 137.01 138.97 1,724,656 +0.49(+0.35%)
Apr 04, 2023 139.54 139.74 138.12 138.49 1,173,669 -0.57(-0.41%)
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.