Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 125.89 127.06 125.09 126.85 7,556,256 +0.89(+0.70%)
May 30, 2023 127.42 128.19 125.54 125.97 1,869,847 -2.04(-1.59%)
May 26, 2023 128.10 129.10 127.23 128.00 2,176,080 +0.20(+0.16%)
May 25, 2023 128.22 128.73 126.67 127.80 2,410,249 -0.60(-0.47%)
May 24, 2023 129.04 129.28 127.38 128.40 1,378,229 -0.57(-0.44%)
May 23, 2023 132.26 132.26 128.80 128.97 1,863,405 -3.40(-2.56%)
May 22, 2023 136.06 136.89 132.33 132.37 1,676,006 -3.31(-2.44%)
May 19, 2023 135.91 136.59 135.48 135.67 1,320,282 -0.17(-0.12%)
May 18, 2023 134.47 135.95 134.25 135.84 1,467,387 +1.21(+0.90%)
May 17, 2023 136.54 136.72 134.36 134.63 1,723,134 -1.53(-1.12%)
May 16, 2023 135.59 136.69 135.01 136.16 1,602,391 +0.98(+0.73%)
May 15, 2023 136.28 136.28 134.96 135.18 913,427 -0.72(-0.53%)
May 12, 2023 134.71 136.09 134.70 135.90 1,138,361 +1.15(+0.85%)
May 11, 2023 135.27 135.66 134.09 134.75 1,166,122 -0.39(-0.29%)
May 10, 2023 135.09 135.69 133.87 135.14 1,625,910 +0.13(+0.09%)
May 09, 2023 134.21 135.21 133.49 135.01 1,115,981 +1.06(+0.79%)
May 08, 2023 134.86 135.08 133.85 133.96 1,000,259 -0.94(-0.70%)
May 05, 2023 133.89 135.19 133.47 134.90 1,387,820 +1.15(+0.86%)
May 04, 2023 134.25 134.89 132.83 133.75 1,585,538 -0.97(-0.72%)
May 03, 2023 137.11 138.54 133.82 134.72 3,282,186 -5.49(-3.91%)
May 02, 2023 139.47 140.54 138.30 140.21 1,725,318 +0.66(+0.47%)
May 01, 2023 137.93 139.84 137.93 139.55 1,728,958 +1.62(+1.17%)
Apr 28, 2023 137.30 138.27 136.55 137.93 1,585,377 +0.77(+0.56%)
Apr 27, 2023 135.97 137.29 135.55 137.16 1,105,850 +1.76(+1.30%)
Apr 26, 2023 134.82 135.91 134.45 135.41 1,518,945 +0.20(+0.14%)
Apr 25, 2023 136.38 136.38 134.76 135.21 1,230,442 -1.07(-0.78%)
Apr 24, 2023 136.11 136.33 135.70 136.28 1,527,606 +0.56(+0.41%)
Apr 21, 2023 135.73 135.92 134.47 135.72 1,350,410 +0.81(+0.60%)
Apr 20, 2023 134.72 135.27 134.05 134.91 1,103,240 +0.37(+0.28%)
Apr 19, 2023 135.12 135.48 133.98 134.53 1,655,088 -0.45(-0.33%)
Apr 18, 2023 134.60 135.01 134.11 134.99 2,018,460 +0.47(+0.35%)
Apr 17, 2023 132.85 134.55 132.43 134.51 2,226,844 +2.18(+1.65%)
Apr 14, 2023 132.27 132.80 131.55 132.34 1,294,794 +0.22(+0.16%)
Apr 13, 2023 130.15 132.16 129.52 132.12 1,765,897 +2.63(+2.03%)
Apr 12, 2023 129.19 130.27 128.98 129.49 1,254,806 +0.40(+0.31%)
Apr 11, 2023 128.49 129.61 128.19 129.09 1,134,555 +0.46(+0.36%)
Apr 10, 2023 129.07 129.26 128.22 128.63 1,248,369 -0.98(-0.76%)
Apr 06, 2023 129.66 129.89 129.14 129.61 1,101,317 +0.16(+0.12%)
Apr 05, 2023 129.52 130.50 129.43 129.45 1,235,728 +0.33(+0.26%)
Apr 04, 2023 130.26 130.35 128.79 129.12 1,522,012 -1.58(-1.21%)
Apr 03, 2023 129.59 130.79 129.06 130.70 1,324,124 +1.11(+0.86%)
Mar 31, 2023 127.72 129.78 127.54 129.59 1,738,608 +2.70(+2.13%)
Mar 30, 2023 126.27 127.11 126.04 126.89 1,205,809 +0.90(+0.72%)
Mar 29, 2023 126.51 126.97 125.62 125.99 1,125,935 -0.09(-0.07%)
Mar 28, 2023 125.76 126.55 125.45 126.08 1,000,554 +0.21(+0.16%)
Mar 27, 2023 126.01 126.36 125.42 125.87 1,340,237 +0.45(+0.36%)
Mar 24, 2023 125.57 126.03 124.73 125.42 1,216,785 +0.15(+0.12%)
Mar 23, 2023 125.30 126.53 124.53 125.27 1,246,842 +0.04(+0.03%)
Mar 22, 2023 125.80 127.08 125.19 125.23 1,080,133 -0.89(-0.71%)
Mar 21, 2023 127.06 127.06 125.21 126.13 1,122,441 -0.32(-0.26%)
Mar 20, 2023 124.62 126.45 124.62 126.45 1,213,812 +1.99(+1.60%)
Mar 17, 2023 125.83 126.19 123.87 124.46 1,833,011 -1.19(-0.94%)
Mar 16, 2023 124.35 126.18 123.94 125.64 1,509,847 +0.91(+0.73%)
Mar 15, 2023 123.02 124.79 122.29 124.73 1,782,016 +0.42(+0.34%)
Mar 14, 2023 123.48 124.98 123.24 124.31 1,404,974 +1.78(+1.45%)
Mar 13, 2023 121.48 125.39 121.44 122.53 1,443,864 +0.30(+0.25%)
Mar 10, 2023 124.06 124.65 122.02 122.23 1,635,602 -1.44(-1.17%)
Mar 09, 2023 125.12 125.57 123.31 123.67 1,567,029 -0.72(-0.58%)
Mar 08, 2023 124.13 124.54 123.61 124.39 1,166,221 -0.14(-0.11%)
Mar 07, 2023 127.10 127.61 124.32 124.53 1,179,548 -2.34(-1.84%)
Mar 06, 2023 127.58 128.02 126.06 126.86 1,448,873 -0.36(-0.29%)
Mar 03, 2023 126.63 127.26 126.12 127.22 1,035,068 +0.97(+0.77%)
Mar 02, 2023 123.53 126.57 123.42 126.25 1,235,926 +2.43(+1.96%)
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.