Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 138.72 139.85 137.10 137.56 7,590,598 -1.06(-0.76%)
May 25, 2023 140.03 140.20 138.26 138.62 6,987,395 -2.53(-1.79%)
May 24, 2023 142.59 142.94 140.94 141.15 4,143,339 -1.37(-0.96%)
May 23, 2023 144.45 144.82 142.34 142.52 5,121,664 -2.38(-1.64%)
May 22, 2023 145.47 146.66 143.78 144.90 3,866,607 -0.21(-0.14%)
May 19, 2023 143.86 145.80 143.80 145.11 5,610,289 +1.67(+1.16%)
May 18, 2023 142.61 143.56 141.97 143.44 4,790,930 +0.09(+0.06%)
May 17, 2023 143.02 143.52 140.52 143.35 5,482,108 +0.06(+0.04%)
May 16, 2023 145.86 146.94 143.23 143.29 4,686,111 -3.30(-2.25%)
May 15, 2023 147.67 148.90 145.66 146.59 4,391,971 -0.56(-0.38%)
May 12, 2023 146.79 147.60 146.07 147.15 3,526,537 +0.56(+0.38%)
May 11, 2023 147.29 147.57 145.19 146.59 4,300,439 +0.17(+0.12%)
May 10, 2023 146.52 146.98 145.15 146.42 4,127,165 -0.41(-0.28%)
May 09, 2023 147.41 148.14 146.27 146.83 4,202,226 -0.62(-0.42%)
May 08, 2023 148.15 148.20 146.74 147.45 3,689,604 -0.58(-0.39%)
May 05, 2023 148.54 149.38 147.14 148.03 4,447,901 +0.67(+0.45%)
May 04, 2023 149.00 149.00 146.35 147.36 5,693,743 -1.89(-1.27%)
May 03, 2023 151.07 151.51 148.45 149.25 6,815,446 -2.37(-1.56%)
May 02, 2023 153.55 155.02 151.20 151.62 5,135,443 -2.09(-1.36%)
May 01, 2023 150.84 154.71 150.82 153.71 6,213,355 +2.59(+1.71%)
Apr 28, 2023 147.97 151.39 147.44 151.12 7,123,976 +2.25(+1.51%)
Apr 27, 2023 153.87 153.87 147.16 148.87 17,062,538 -12.93(-7.99%)
Apr 26, 2023 162.68 163.26 160.50 161.80 5,307,895 -3.10(-1.88%)
Apr 25, 2023 164.81 166.20 164.49 164.90 5,506,159 +0.82(+0.50%)
Apr 24, 2023 162.57 164.36 162.33 164.08 4,729,204 +1.67(+1.03%)
Apr 21, 2023 162.59 163.19 162.02 162.41 4,812,339 +0.67(+0.41%)
Apr 20, 2023 161.18 161.77 160.58 161.74 4,457,933 +0.53(+0.33%)
Apr 19, 2023 158.67 161.44 158.52 161.21 4,824,437 +1.62(+1.02%)
Apr 18, 2023 161.00 161.23 158.41 159.59 4,996,409 -1.59(-0.99%)
Apr 17, 2023 161.92 162.20 160.65 161.18 4,353,763 -0.41(-0.25%)
Apr 14, 2023 162.64 163.00 160.93 161.59 3,473,286 -1.10(-0.68%)
Apr 13, 2023 161.00 162.86 160.55 162.69 3,868,587 +1.81(+1.13%)
Apr 12, 2023 160.64 161.99 160.13 160.88 4,041,840 +0.97(+0.61%)
Apr 11, 2023 160.02 161.11 159.72 159.91 2,902,276 +0.10(+0.06%)
Apr 10, 2023 160.24 160.58 158.75 159.81 3,342,328 -0.27(-0.17%)
Apr 06, 2023 159.33 160.71 159.16 160.08 5,549,078 +0.74(+0.47%)
Apr 05, 2023 158.54 160.20 157.56 159.33 5,793,534 +1.01(+0.64%)
Apr 04, 2023 159.05 160.26 158.08 158.32 4,263,366 -0.63(-0.40%)
Apr 03, 2023 156.81 159.01 156.35 158.96 4,429,704 +1.04(+0.66%)
Mar 31, 2023 156.99 158.12 156.29 157.92 5,002,945 +1.44(+0.92%)
Mar 30, 2023 156.57 157.09 155.99 156.48 3,669,293 -0.08(-0.05%)
Mar 29, 2023 157.53 158.24 154.94 156.56 3,996,413 -0.25(-0.16%)
Mar 28, 2023 156.36 157.15 156.01 156.81 3,564,984 +0.70(+0.45%)
Mar 27, 2023 157.38 157.69 155.94 156.10 3,926,314 -0.48(-0.30%)
Mar 24, 2023 153.87 157.03 153.18 156.58 4,721,865 +2.70(+1.75%)
Mar 23, 2023 152.69 155.07 152.62 153.88 4,626,210 +1.61(+1.06%)
Mar 22, 2023 154.26 155.45 152.21 152.27 4,416,887 -3.07(-1.98%)
Mar 21, 2023 155.21 155.62 153.69 155.34 4,718,697 +0.64(+0.42%)
Mar 20, 2023 153.11 154.91 153.05 154.70 4,448,954 +1.88(+1.23%)
Mar 17, 2023 154.36 154.65 150.50 152.81 43,149,796 -1.07(-0.70%)
Mar 16, 2023 151.80 154.50 151.12 153.88 6,389,520 +1.23(+0.80%)
Mar 15, 2023 150.79 152.97 150.34 152.66 6,362,429 +0.21(+0.14%)
Mar 14, 2023 150.56 152.59 150.08 152.45 6,704,906 +1.88(+1.25%)
Mar 13, 2023 147.64 151.92 147.64 150.56 7,724,125 +2.22(+1.50%)
Mar 10, 2023 146.49 149.27 146.13 148.34 6,888,345 +2.34(+1.60%)
Mar 09, 2023 148.70 149.53 145.24 146.01 5,399,464 -2.23(-1.50%)
Mar 08, 2023 151.40 152.34 147.19 148.24 5,914,065 -3.30(-2.18%)
Mar 07, 2023 154.15 154.25 150.66 151.54 4,648,980 -2.33(-1.51%)
Mar 06, 2023 154.37 155.03 153.14 153.87 4,088,682 -0.77(-0.50%)
Mar 03, 2023 152.92 154.75 152.60 154.64 4,896,023 +1.66(+1.09%)
Mar 02, 2023 153.81 154.35 152.80 152.97 4,610,430 -0.88(-0.57%)
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.