Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 167.18 168.18 164.48 165.80 793,271 -1.11(-0.67%)
May 26, 2023 167.47 167.88 165.56 166.91 705,036 +0.18(+0.11%)
May 25, 2023 168.38 168.42 165.25 166.73 1,253,760 -0.92(-0.55%)
May 24, 2023 167.19 168.35 166.81 167.65 834,078 +0.12(+0.07%)
May 23, 2023 171.68 172.16 166.87 167.53 1,314,761 -5.46(-3.16%)
May 22, 2023 174.87 175.70 172.85 172.99 738,163 -2.28(-1.30%)
May 19, 2023 175.75 175.75 174.11 175.27 1,019,672 +0.32(+0.18%)
May 18, 2023 173.96 175.03 172.01 174.95 938,813 +0.50(+0.29%)
May 17, 2023 173.30 174.72 171.89 174.45 654,400 +1.89(+1.10%)
May 16, 2023 173.36 173.57 172.43 172.56 722,363 -1.19(-0.68%)
May 15, 2023 174.44 174.73 173.20 173.75 604,407 -0.44(-0.25%)
May 12, 2023 175.32 176.17 172.98 174.19 836,369 -0.03(-0.02%)
May 11, 2023 174.84 175.26 172.93 174.22 703,919 -0.71(-0.41%)
May 10, 2023 175.00 175.27 172.90 174.93 1,204,416 +2.08(+1.20%)
May 09, 2023 171.56 173.24 171.41 172.85 859,561 +0.02(+0.01%)
May 08, 2023 173.12 173.63 171.96 172.83 845,361 -0.84(-0.48%)
May 05, 2023 174.38 174.76 172.71 173.67 959,567 +1.31(+0.76%)
May 04, 2023 173.40 174.12 170.30 172.36 1,040,658 -0.98(-0.57%)
May 03, 2023 175.65 179.76 173.06 173.34 1,520,852 -0.94(-0.54%)
May 02, 2023 170.29 174.52 167.66 174.28 1,831,350 +5.50(+3.26%)
May 01, 2023 167.83 169.77 167.25 168.78 1,274,658 +0.94(+0.56%)
Apr 28, 2023 166.04 168.26 166.04 167.84 1,200,547 +1.68(+1.01%)
Apr 27, 2023 163.54 166.26 163.13 166.16 720,323 +3.58(+2.20%)
Apr 26, 2023 163.62 164.29 162.11 162.58 775,701 -1.72(-1.05%)
Apr 25, 2023 165.88 166.48 164.35 164.30 787,289 -1.78(-1.07%)
Apr 24, 2023 166.95 167.00 165.18 166.08 747,880 +0.48(+0.29%)
Apr 21, 2023 164.42 166.11 164.28 165.60 1,075,224 +1.25(+0.76%)
Apr 20, 2023 163.67 164.63 163.18 164.35 615,667 -0.31(-0.19%)
Apr 19, 2023 163.48 164.76 163.13 164.66 579,077 +0.37(+0.23%)
Apr 18, 2023 164.62 165.22 163.33 164.29 608,056 +0.34(+0.21%)
Apr 17, 2023 161.79 164.45 161.53 163.95 1,346,623 -0.42(-0.26%)
Apr 14, 2023 166.00 167.00 163.31 164.37 923,870 -2.38(-1.43%)
Apr 13, 2023 164.77 166.93 163.61 166.75 841,380 +2.50(+1.52%)
Apr 12, 2023 166.36 166.82 163.70 164.25 764,091 -0.89(-0.54%)
Apr 11, 2023 166.11 167.25 165.01 165.14 861,983 -0.82(-0.49%)
Apr 10, 2023 165.52 166.57 164.55 165.96 907,863 -1.08(-0.65%)
Apr 06, 2023 165.10 167.15 164.13 167.04 1,102,448 +0.94(+0.57%)
Apr 05, 2023 164.42 166.35 163.95 166.10 1,747,691 +1.23(+0.75%)
Apr 04, 2023 166.20 166.81 164.00 164.87 1,622,058 -1.15(-0.69%)
Apr 03, 2023 165.41 166.74 164.73 166.02 1,104,523 +0.49(+0.30%)
Mar 31, 2023 163.62 166.00 163.62 165.53 1,716,252 +2.25(+1.38%)
Mar 30, 2023 163.88 164.24 162.83 163.28 732,413 +1.05(+0.65%)
Mar 29, 2023 162.03 162.27 160.37 162.23 1,075,696 +2.05(+1.28%)
Mar 28, 2023 159.97 161.16 159.47 160.18 690,726 -0.03(-0.02%)
Mar 27, 2023 161.67 162.77 160.06 160.21 926,728 -0.15(-0.09%)
Mar 24, 2023 156.70 160.93 155.75 160.36 1,113,903 +3.32(+2.11%)
Mar 23, 2023 155.61 159.52 155.18 157.04 1,253,967 +1.43(+0.92%)
Mar 22, 2023 157.91 159.92 155.59 155.61 1,120,826 -2.18(-1.38%)
Mar 21, 2023 157.86 158.34 156.34 157.79 1,137,904 +1.50(+0.96%)
Mar 20, 2023 154.99 156.40 154.49 156.29 1,737,650 +2.24(+1.45%)
Mar 17, 2023 157.68 157.68 153.34 154.05 2,557,096 -4.18(-2.64%)
Mar 16, 2023 158.13 159.45 156.72 158.23 1,334,428 -0.46(-0.29%)
Mar 15, 2023 157.52 159.20 155.83 158.68 1,379,780 -1.35(-0.85%)
Mar 14, 2023 160.10 161.10 157.57 160.04 1,172,643 +2.78(+1.77%)
Mar 13, 2023 156.58 158.73 155.59 157.26 1,249,526 -0.27(-0.17%)
Mar 10, 2023 158.82 159.95 156.29 157.53 1,472,675 +0.42(+0.27%)
Mar 09, 2023 159.85 160.90 156.83 157.11 1,183,385 -2.08(-1.31%)
Mar 08, 2023 157.41 160.23 156.87 159.19 1,132,188 +1.91(+1.22%)
Mar 07, 2023 159.99 160.94 156.81 157.28 1,034,683 -3.17(-1.98%)
Mar 06, 2023 162.87 163.16 160.08 160.45 879,061 -2.39(-1.47%)
Mar 03, 2023 162.26 163.23 160.24 162.84 895,613 +1.47(+0.91%)
Mar 02, 2023 157.26 161.55 157.05 161.38 1,082,369 +3.40(+2.15%)
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.