Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 190.88 193.72 190.51 193.21 85,685,848 +4.36(+2.31%)
Jun 29, 2023 188.34 189.32 188.20 188.84 46,403,908 +0.34(+0.18%)
Jun 28, 2023 187.19 189.15 186.86 188.50 51,381,124 +1.19(+0.63%)
Jun 27, 2023 185.16 187.65 184.94 187.32 50,891,936 +2.78(+1.51%)
Jun 26, 2023 186.09 187.31 184.50 184.54 48,199,752 -1.41(-0.76%)
Jun 23, 2023 184.82 186.82 184.28 185.95 53,441,472 -0.32(-0.17%)
Jun 22, 2023 183.02 186.31 182.95 186.26 51,409,564 +3.03(+1.65%)
Jun 21, 2023 184.17 184.68 181.87 183.24 49,700,772 -1.05(-0.57%)
Jun 20, 2023 183.69 185.37 183.69 184.28 50,007,000 +0.09(+0.05%)
Jun 16, 2023 186.00 186.25 183.54 184.19 101,656,144 -1.09(-0.59%)
Jun 15, 2023 183.24 185.79 183.06 185.29 65,670,384 +2.06(+1.13%)
Jun 14, 2023 182.65 183.66 181.30 183.23 57,675,712 +0.64(+0.35%)
Jun 13, 2023 182.08 183.43 181.72 182.59 55,235,432 -0.48(-0.26%)
Jun 12, 2023 180.56 183.17 180.26 183.07 54,536,956 +2.82(+1.56%)
Jun 09, 2023 180.79 181.51 179.92 180.25 49,093,140 +0.39(+0.22%)
Jun 08, 2023 177.20 180.13 176.76 179.86 50,970,860 +2.74(+1.55%)
Jun 07, 2023 177.74 180.50 176.62 177.12 62,165,220 -1.38(-0.78%)
Jun 06, 2023 179.25 179.41 176.73 178.50 65,075,580 -0.37(-0.21%)
Jun 05, 2023 181.91 184.22 177.34 178.87 122,296,120 -1.36(-0.76%)
Jun 02, 2023 180.32 181.06 178.56 180.24 62,242,008 +0.86(+0.48%)
Jun 01, 2023 177.00 179.41 176.24 179.38 69,119,704 +2.83(+1.60%)
May 31, 2023 176.62 178.64 176.06 176.55 99,983,432 -0.05(-0.03%)
May 30, 2023 176.26 178.29 175.88 176.60 56,138,448 +1.86(+1.07%)
May 26, 2023 172.64 175.08 172.43 174.74 55,051,548 +2.44(+1.42%)
May 25, 2023 171.73 173.21 171.01 172.30 56,540,260 +1.14(+0.66%)
May 24, 2023 170.42 171.74 169.98 171.16 45,252,544 +0.28(+0.16%)
May 23, 2023 172.45 172.70 170.60 170.88 50,922,324 -2.63(-1.52%)
May 22, 2023 173.30 174.02 172.77 173.51 43,858,472 -0.96(-0.55%)
May 19, 2023 175.70 175.70 174.25 174.47 56,325,420 +0.11(+0.06%)
May 18, 2023 172.32 174.55 171.90 174.36 65,709,056 +2.35(+1.37%)
May 17, 2023 171.03 172.25 169.75 172.01 58,298,500 +0.62(+0.36%)
May 16, 2023 171.31 172.46 171.12 171.39 42,254,872 +0.00(+0.00%)
May 15, 2023 172.48 172.53 170.79 171.39 37,404,476 -0.50(-0.29%)
May 12, 2023 172.94 173.38 170.33 171.89 45,800,480 -0.94(-0.54%)
May 11, 2023 172.93 173.66 171.26 172.83 49,747,184 +0.19(+0.11%)
May 10, 2023 172.10 173.11 170.99 172.63 53,986,616 +1.78(+1.04%)
May 09, 2023 172.13 172.62 170.69 170.86 45,550,292 -1.72(-1.00%)
May 08, 2023 171.56 172.93 171.20 172.58 56,253,072 -0.07(-0.04%)
May 05, 2023 170.07 173.37 169.85 172.65 114,068,176 +7.74(+4.69%)
May 04, 2023 164.01 166.15 163.44 164.91 81,356,592 -1.65(-0.99%)
May 03, 2023 168.60 170.01 166.27 166.56 65,311,880 -1.08(-0.65%)
May 02, 2023 169.19 169.44 166.65 167.65 48,645,420 -1.04(-0.62%)
May 01, 2023 168.38 169.54 167.75 168.69 52,733,624 -0.09(-0.05%)
Apr 28, 2023 167.59 168.95 166.99 168.78 57,976,448 +1.26(+0.75%)
Apr 27, 2023 164.31 167.66 164.31 167.52 65,282,440 +4.63(+2.84%)
Apr 26, 2023 162.18 164.40 162.01 162.89 47,725,484 -0.01(-0.01%)
Apr 25, 2023 164.31 165.42 162.86 162.90 48,909,396 -1.55(-0.94%)
Apr 24, 2023 164.12 164.72 163.02 164.45 42,280,840 +0.30(+0.18%)
Apr 21, 2023 164.17 165.57 163.62 164.15 58,715,868 -1.61(-0.97%)
Apr 20, 2023 165.21 166.98 164.68 165.76 52,716,796 -0.98(-0.58%)
Apr 19, 2023 164.92 167.27 164.66 166.74 48,928,604 +1.18(+0.71%)
Apr 18, 2023 165.22 166.52 164.77 165.56 50,167,660 +1.20(+0.73%)
Apr 17, 2023 164.21 164.51 163.16 164.35 41,722,656 +0.04(+0.02%)
Apr 14, 2023 163.72 165.44 162.95 164.31 49,650,932 -0.37(-0.22%)
Apr 13, 2023 160.77 164.92 160.74 164.68 68,775,552 +5.43(+3.41%)
Apr 12, 2023 160.36 161.20 158.93 159.25 50,379,424 -0.70(-0.44%)
Apr 11, 2023 161.49 161.49 159.66 159.95 47,876,184 -1.22(-0.76%)
Apr 10, 2023 160.56 161.17 159.23 161.17 47,956,096 -2.62(-1.60%)
Apr 06, 2023 161.57 164.08 161.14 163.79 45,633,064 +0.90(+0.55%)
Apr 05, 2023 163.87 164.17 160.94 162.89 51,765,140 -1.86(-1.13%)
Apr 04, 2023 165.72 165.95 164.23 164.75 46,529,948 -0.54(-0.32%)
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.