Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 137.00 137.89 136.00 137.64 4,714,269 +1.14(+0.84%)
Jun 07, 2023 134.90 137.06 134.26 136.50 4,645,316 +1.07(+0.79%)
Jun 06, 2023 137.47 137.54 134.63 135.43 4,359,368 -1.43(-1.04%)
Jun 05, 2023 137.00 138.31 136.29 136.86 4,694,632 -0.01(-0.01%)
Jun 02, 2023 133.71 136.97 133.50 136.87 6,661,662 +3.43(+2.57%)
Jun 01, 2023 135.26 135.26 131.10 133.44 11,893,499 -4.52(-3.28%)
May 31, 2023 136.62 138.71 135.77 137.96 12,578,888 +1.52(+1.11%)
May 30, 2023 135.49 136.84 135.25 136.44 7,671,460 -1.12(-0.81%)
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%)
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.