Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 135.82 137.43 135.08 137.03 652,021 +1.81(+1.34%)
May 25, 2023 136.37 137.57 134.41 135.22 678,326 -0.42(-0.31%)
May 24, 2023 138.84 138.84 135.40 135.64 1,021,850 -3.68(-2.64%)
May 23, 2023 139.33 140.78 137.87 139.32 672,593 -0.88(-0.63%)
May 22, 2023 139.36 140.53 137.87 140.20 484,421 +0.73(+0.52%)
May 19, 2023 141.86 142.18 139.31 139.47 683,488 -1.36(-0.97%)
May 18, 2023 139.59 141.18 139.24 140.83 808,965 +0.98(+0.70%)
May 17, 2023 138.53 140.75 138.19 139.85 656,977 +2.33(+1.69%)
May 16, 2023 138.54 138.63 137.19 137.52 880,251 -2.05(-1.47%)
May 15, 2023 139.00 140.01 138.02 139.57 839,787 +0.81(+0.58%)
May 12, 2023 140.29 140.63 137.67 138.76 839,737 -0.55(-0.39%)
May 11, 2023 139.68 140.46 137.54 139.31 863,894 -1.66(-1.18%)
May 10, 2023 143.39 144.58 139.15 140.97 579,433 -1.66(-1.16%)
May 09, 2023 143.49 145.03 141.49 142.63 683,555 -1.40(-0.97%)
May 08, 2023 145.38 145.38 143.24 144.03 517,330 -0.48(-0.33%)
May 05, 2023 144.04 145.15 143.37 144.51 608,684 +2.56(+1.80%)
May 04, 2023 144.57 144.57 141.15 141.95 660,045 -2.45(-1.70%)
May 03, 2023 145.40 147.10 143.97 144.40 764,433 -0.34(-0.23%)
May 02, 2023 145.23 147.15 142.95 144.74 738,341 -1.67(-1.14%)
May 01, 2023 146.06 147.38 145.80 146.41 622,416 +0.25(+0.17%)
Apr 28, 2023 144.81 146.19 144.49 146.16 1,130,595 +1.58(+1.09%)
Apr 27, 2023 141.58 144.94 140.96 144.58 998,754 +3.77(+2.68%)
Apr 26, 2023 147.07 147.16 140.10 140.81 1,793,897 -4.65(-3.20%)
Apr 25, 2023 147.92 148.97 145.45 145.46 907,240 -3.14(-2.11%)
Apr 24, 2023 147.59 148.96 147.58 148.60 682,999 +0.92(+0.62%)
Apr 21, 2023 147.85 148.08 146.25 147.68 406,466 +0.46(+0.31%)
Apr 20, 2023 146.18 148.13 146.18 147.22 544,745 -0.32(-0.22%)
Apr 19, 2023 147.51 148.19 146.38 147.54 464,946 -0.74(-0.50%)
Apr 18, 2023 149.02 150.00 147.57 148.28 487,727 +0.10(+0.07%)
Apr 17, 2023 147.55 148.44 146.61 148.18 492,286 +1.17(+0.80%)
Apr 14, 2023 147.46 149.09 146.05 147.01 481,309 -0.49(-0.33%)
Apr 13, 2023 147.07 147.58 144.25 147.50 969,856 +0.38(+0.26%)
Apr 12, 2023 147.97 148.22 146.06 147.12 1,094,023 +0.19(+0.13%)
Apr 11, 2023 145.18 149.09 145.18 146.93 1,403,055 +2.88(+2.00%)
Apr 10, 2023 141.57 144.12 141.00 144.05 1,338,426 +2.48(+1.75%)
Apr 06, 2023 142.29 143.19 141.29 141.57 945,533 -1.32(-0.92%)
Apr 05, 2023 143.85 144.35 141.97 142.89 674,215 -2.18(-1.50%)
Apr 04, 2023 150.58 150.58 144.18 145.07 662,180 -5.45(-3.62%)
Apr 03, 2023 152.04 152.84 148.80 150.52 850,654 -1.42(-0.93%)
Mar 31, 2023 149.04 152.06 148.93 151.94 1,229,429 +3.79(+2.56%)
Mar 30, 2023 147.99 149.09 147.58 148.15 856,615 +1.19(+0.81%)
Mar 29, 2023 146.04 147.39 144.88 146.96 919,846 +2.63(+1.82%)
Mar 28, 2023 142.85 144.38 142.72 144.33 681,991 +1.56(+1.09%)
Mar 27, 2023 143.41 143.41 141.32 142.77 678,152 +1.33(+0.94%)
Mar 24, 2023 139.06 141.62 137.80 141.44 693,307 +0.91(+0.65%)
Mar 23, 2023 140.47 143.27 139.43 140.53 709,349 -0.01(-0.01%)
Mar 22, 2023 142.05 144.30 140.50 140.54 654,031 -1.67(-1.17%)
Mar 21, 2023 142.30 143.10 141.24 142.21 901,100 +2.07(+1.48%)
Mar 20, 2023 137.50 140.20 136.83 140.14 1,690,024 +3.57(+2.61%)
Mar 17, 2023 140.00 140.54 135.84 136.57 1,575,102 -4.19(-2.98%)
Mar 16, 2023 139.02 141.60 137.39 140.76 1,068,307 +0.43(+0.31%)
Mar 15, 2023 142.91 143.17 137.37 140.33 1,494,200 -5.33(-3.66%)
Mar 14, 2023 146.13 149.29 143.31 145.66 922,015 +2.21(+1.54%)
Mar 13, 2023 143.83 145.65 141.64 143.45 1,021,507 -2.35(-1.61%)
Mar 10, 2023 150.50 150.50 145.24 145.80 1,048,758 -4.36(-2.90%)
Mar 09, 2023 153.38 154.84 149.51 150.16 965,172 -2.31(-1.52%)
Mar 08, 2023 153.05 154.45 151.57 152.47 1,518,283 -0.34(-0.22%)
Mar 07, 2023 154.53 155.09 152.09 152.81 926,464 -1.51(-0.98%)
Mar 06, 2023 155.89 156.96 154.30 154.32 777,256 -0.33(-0.21%)
Mar 03, 2023 152.10 154.98 151.57 154.65 755,474 +3.25(+2.15%)
Mar 02, 2023 149.58 152.32 148.88 151.40 846,331 +1.28(+0.85%)
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.