Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 163.23 165.06 162.16 163.19 1,893,882 -0.74(-0.45%)
May 30, 2023 165.30 166.29 162.63 163.94 802,296 -1.10(-0.66%)
May 26, 2023 165.59 165.99 163.70 165.03 713,057 +0.18(+0.11%)
May 25, 2023 166.49 166.53 163.40 164.85 1,268,025 -0.91(-0.55%)
May 24, 2023 165.31 166.46 164.93 165.76 843,568 +0.12(+0.07%)
May 23, 2023 169.75 170.22 164.99 165.65 1,329,720 -5.40(-3.16%)
May 22, 2023 172.90 173.72 170.91 171.04 746,561 -2.25(-1.30%)
May 19, 2023 173.77 173.77 172.15 173.30 1,031,273 +0.32(+0.18%)
May 18, 2023 172.00 173.06 170.07 172.98 949,494 +0.50(+0.29%)
May 17, 2023 171.35 172.75 169.96 172.49 661,845 +1.87(+1.09%)
May 16, 2023 171.41 171.62 170.49 170.62 730,582 -1.18(-0.68%)
May 15, 2023 172.48 172.76 171.25 171.79 611,284 -0.44(-0.25%)
May 12, 2023 173.35 174.19 171.03 172.23 845,885 -0.03(-0.02%)
May 11, 2023 172.87 173.29 170.99 172.26 711,928 -0.70(-0.41%)
May 10, 2023 173.03 173.30 170.96 172.96 1,218,120 +2.06(+1.20%)
May 09, 2023 169.63 171.29 169.48 170.91 869,341 +0.02(+0.01%)
May 08, 2023 171.17 171.68 170.03 170.89 854,979 -0.83(-0.48%)
May 05, 2023 172.42 172.80 170.77 171.72 970,485 +1.30(+0.76%)
May 04, 2023 171.45 172.16 168.38 170.42 1,052,498 -0.97(-0.57%)
May 03, 2023 173.67 177.74 171.11 171.39 1,538,156 -0.93(-0.54%)
May 02, 2023 168.37 172.56 165.77 172.32 1,852,187 +5.44(+3.26%)
May 01, 2023 165.94 167.86 165.37 166.88 1,289,161 +0.93(+0.56%)
Apr 28, 2023 164.17 166.37 164.17 165.95 1,214,206 +1.66(+1.01%)
Apr 27, 2023 161.70 164.40 161.29 164.29 728,518 +3.54(+2.20%)
Apr 26, 2023 161.78 162.44 160.29 160.75 784,527 -1.70(-1.05%)
Apr 25, 2023 164.01 164.61 162.50 162.45 796,246 -1.76(-1.07%)
Apr 24, 2023 165.07 165.12 163.32 164.21 756,389 +0.47(+0.29%)
Apr 21, 2023 162.57 164.24 162.43 163.74 1,087,458 +1.24(+0.76%)
Apr 20, 2023 161.83 162.78 161.34 162.50 622,672 -0.31(-0.19%)
Apr 19, 2023 161.64 162.91 161.29 162.81 585,665 +0.37(+0.23%)
Apr 18, 2023 162.77 163.36 161.49 162.44 614,974 +0.34(+0.21%)
Apr 17, 2023 159.97 162.60 159.71 162.11 1,361,945 -0.41(-0.26%)
Apr 14, 2023 164.13 165.12 161.47 162.52 934,381 -2.35(-1.43%)
Apr 13, 2023 162.92 165.05 161.77 164.87 850,953 +2.47(+1.52%)
Apr 12, 2023 164.49 164.94 161.86 162.40 772,784 -0.88(-0.54%)
Apr 11, 2023 164.24 165.37 163.15 163.28 871,790 -0.81(-0.49%)
Apr 10, 2023 163.66 164.70 162.70 164.09 918,192 -1.07(-0.65%)
Apr 06, 2023 163.24 165.27 162.28 165.16 1,114,991 +0.93(+0.57%)
Apr 05, 2023 162.57 164.48 162.11 164.23 1,767,576 +1.22(+0.75%)
Apr 04, 2023 164.33 164.94 162.16 163.01 1,640,513 -1.14(-0.69%)
Apr 03, 2023 163.55 164.86 162.88 164.15 1,117,090 +0.48(+0.30%)
Mar 31, 2023 161.78 164.13 161.78 163.67 1,735,779 +2.22(+1.38%)
Mar 30, 2023 162.04 162.39 161.00 161.44 740,746 +1.04(+0.65%)
Mar 29, 2023 160.21 160.44 158.57 160.41 1,087,935 +2.03(+1.28%)
Mar 28, 2023 158.17 159.35 157.68 158.38 698,585 -0.03(-0.02%)
Mar 27, 2023 159.85 160.94 158.26 158.41 937,272 -0.15(-0.09%)
Mar 24, 2023 154.94 159.12 154.00 158.56 1,126,577 +3.28(+2.11%)
Mar 23, 2023 153.86 157.72 153.43 155.27 1,268,234 +1.41(+0.92%)
Mar 22, 2023 156.13 158.12 153.84 153.86 1,133,578 -2.16(-1.38%)
Mar 21, 2023 156.08 156.55 154.58 156.01 1,150,851 +1.48(+0.96%)
Mar 20, 2023 153.25 154.64 152.75 154.53 1,757,421 +2.22(+1.45%)
Mar 17, 2023 155.90 155.90 151.62 152.32 2,586,191 -4.13(-2.64%)
Mar 16, 2023 156.35 157.66 154.95 156.45 1,349,611 -0.45(-0.29%)
Mar 15, 2023 155.75 157.41 154.08 156.90 1,395,480 -1.34(-0.85%)
Mar 14, 2023 158.30 159.28 155.79 158.24 1,185,986 +2.75(+1.77%)
Mar 13, 2023 154.82 156.95 153.83 155.49 1,263,743 -0.27(-0.17%)
Mar 10, 2023 157.04 158.15 154.53 155.76 1,489,431 +0.41(+0.27%)
Mar 09, 2023 158.05 159.09 155.07 155.34 1,196,850 -2.06(-1.31%)
Mar 08, 2023 155.64 158.43 155.10 157.40 1,145,071 +1.89(+1.22%)
Mar 07, 2023 158.19 159.13 155.05 155.51 1,046,456 -3.13(-1.97%)
Mar 06, 2023 161.04 161.32 158.28 158.64 889,062 -2.37(-1.47%)
Mar 03, 2023 160.44 161.39 158.44 161.01 905,804 +1.45(+0.91%)
Mar 02, 2023 155.49 159.74 155.28 159.56 1,094,684 +3.36(+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.