Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 128.65 129.27 125.74 126.55 814,828 -1.78(-1.39%)
May 30, 2023 129.19 130.61 127.50 128.32 577,201 -0.30(-0.23%)
May 26, 2023 128.10 128.79 127.04 128.62 346,178 +0.94(+0.74%)
May 25, 2023 129.35 129.35 126.80 127.68 591,419 -0.94(-0.73%)
May 24, 2023 129.31 130.63 127.87 128.62 731,164 -1.16(-0.90%)
May 23, 2023 130.17 130.90 129.54 129.78 237,454 -0.62(-0.47%)
May 22, 2023 130.38 131.07 129.08 130.40 832,867 +0.62(+0.47%)
May 19, 2023 131.60 131.96 129.44 129.78 686,106 -0.94(-0.72%)
May 18, 2023 130.01 131.27 129.88 130.73 508,840 +0.20(+0.15%)
May 17, 2023 131.21 131.92 129.91 130.53 621,822 -0.08(-0.06%)
May 16, 2023 133.26 133.29 130.61 130.61 337,942 -2.71(-2.03%)
May 15, 2023 134.71 134.99 132.84 133.32 704,599 -1.09(-0.81%)
May 12, 2023 133.74 134.44 132.75 134.41 261,940 +0.79(+0.59%)
May 11, 2023 136.40 136.40 133.12 133.63 705,014 -3.53(-2.57%)
May 10, 2023 137.99 138.31 135.86 137.15 1,088,794 -0.10(-0.07%)
May 09, 2023 136.59 137.55 134.54 137.25 1,198,220 +0.02(+0.01%)
May 08, 2023 134.04 137.68 134.04 137.23 627,250 +1.87(+1.38%)
May 05, 2023 132.10 135.51 132.09 135.37 1,146,436 +3.34(+2.53%)
May 04, 2023 129.68 132.92 129.50 132.03 721,599 +2.70(+2.09%)
May 03, 2023 132.03 132.09 127.86 129.33 1,654,904 -3.13(-2.36%)
May 02, 2023 132.49 133.45 131.22 132.46 775,868 -1.11(-0.83%)
May 01, 2023 133.34 133.83 132.00 133.57 382,834 +0.08(+0.06%)
Apr 28, 2023 132.72 134.06 131.78 133.49 491,269 +1.24(+0.94%)
Apr 27, 2023 130.91 132.69 130.91 132.25 403,155 +1.37(+1.05%)
Apr 26, 2023 131.50 132.59 130.40 130.88 421,534 -0.70(-0.53%)
Apr 25, 2023 132.75 133.54 131.57 131.57 795,101 -1.46(-1.10%)
Apr 24, 2023 132.66 133.37 131.87 133.03 541,634 +0.97(+0.74%)
Apr 21, 2023 133.38 134.07 131.81 132.06 1,078,591 -0.78(-0.58%)
Apr 20, 2023 133.84 134.12 131.63 132.83 1,014,788 -0.99(-0.74%)
Apr 19, 2023 135.50 136.22 133.75 133.83 1,156,453 -1.95(-1.43%)
Apr 18, 2023 136.56 137.15 133.79 135.77 1,345,849 -1.14(-0.83%)
Apr 17, 2023 136.35 137.41 134.78 136.92 927,603 +0.82(+0.61%)
Apr 14, 2023 139.38 141.34 135.43 136.09 1,509,210 -3.20(-2.30%)
Apr 13, 2023 141.76 142.73 137.09 139.29 1,477,031 -3.11(-2.18%)
Apr 12, 2023 144.26 144.48 142.32 142.40 1,243,531 -0.86(-0.60%)
Apr 11, 2023 143.22 143.84 142.38 143.26 1,318,633 +0.34(+0.23%)
Apr 10, 2023 140.79 142.96 139.97 142.92 1,418,187 +1.33(+0.94%)
Apr 06, 2023 139.47 141.70 138.37 141.59 1,568,538 +2.90(+2.09%)
Apr 05, 2023 139.34 140.01 137.31 138.69 1,541,828 -0.09(-0.06%)
Apr 04, 2023 134.94 139.35 134.00 138.78 4,367,608 +5.07(+3.79%)
Apr 03, 2023 131.51 134.82 130.20 133.71 11,745,472 +4.57(+3.54%)
Mar 31, 2023 127.21 129.26 126.73 129.14 889,342 +2.83(+2.24%)
Mar 30, 2023 125.68 127.05 125.69 126.31 630,696 +1.05(+0.84%)
Mar 29, 2023 123.75 125.42 123.47 125.26 633,410 +2.65(+2.16%)
Mar 28, 2023 122.14 123.52 121.74 122.61 678,960 -0.66(-0.54%)
Mar 27, 2023 124.08 125.06 123.01 123.27 631,517 -0.32(-0.26%)
Mar 24, 2023 120.61 123.81 120.58 123.58 1,263,744 +2.50(+2.07%)
Mar 23, 2023 121.47 123.43 120.65 121.08 983,549 +0.22(+0.18%)
Mar 22, 2023 121.03 128.06 118.43 120.86 2,308,364 -1.17(-0.96%)
Mar 21, 2023 124.25 124.97 120.22 122.04 997,608 -1.87(-1.51%)
Mar 20, 2023 119.96 123.98 119.38 123.91 1,278,792 +4.52(+3.79%)
Mar 17, 2023 117.73 120.87 117.49 119.39 1,772,016 +1.08(+0.92%)
Mar 16, 2023 116.15 119.08 115.00 118.30 1,102,515 +1.66(+1.43%)
Mar 15, 2023 117.16 118.27 115.22 116.64 1,079,241 -1.85(-1.56%)
Mar 14, 2023 119.33 119.79 116.59 118.49 1,530,191 +1.32(+1.13%)
Mar 13, 2023 115.62 119.86 115.62 117.17 1,782,628 +0.94(+0.80%)
Mar 10, 2023 123.61 123.63 116.20 116.23 897,334 -7.17(-5.81%)
Mar 09, 2023 126.04 127.14 123.26 123.41 481,935 -2.41(-1.92%)
Mar 08, 2023 125.89 127.45 125.44 125.82 657,664 -0.08(-0.06%)
Mar 07, 2023 126.39 127.08 125.13 125.90 738,887 -0.76(-0.60%)
Mar 06, 2023 125.75 126.75 124.96 126.66 722,169 +1.18(+0.94%)
Mar 03, 2023 123.85 126.55 123.85 125.47 1,702,977 +2.59(+2.11%)
Mar 02, 2023 120.11 123.54 119.73 122.88 1,440,460 +2.70(+2.25%)
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.