Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 123.36 125.80 123.03 125.30 47,923,016 +1.05(+0.85%)
Jun 02, 2023 124.92 126.39 124.02 124.25 61,264,660 +1.48(+1.21%)
Jun 01, 2023 120.69 123.49 119.93 122.77 54,349,752 +2.19(+1.82%)
May 31, 2023 121.45 122.04 119.17 120.58 72,785,624 -1.08(-0.89%)
May 30, 2023 122.37 122.92 119.86 121.66 64,268,488 +1.55(+1.29%)
May 26, 2023 116.04 121.50 116.02 120.11 96,784,888 +5.11(+4.44%)
May 25, 2023 116.63 116.87 114.31 115.00 66,488,556 -1.75(-1.50%)
May 24, 2023 115.35 117.34 115.02 116.75 63,408,920 +1.76(+1.53%)
May 23, 2023 114.27 117.14 113.78 114.99 67,593,768 -0.02(-0.02%)
May 22, 2023 116.77 116.77 114.25 115.01 70,672,824 -1.24(-1.07%)
May 19, 2023 118.16 118.31 115.70 116.25 55,056,316 -1.90(-1.61%)
May 18, 2023 116.69 118.60 116.33 118.15 73,537,736 +2.65(+2.29%)
May 17, 2023 114.89 115.83 114.22 115.50 65,608,500 +2.10(+1.85%)
May 16, 2023 111.05 114.79 111.05 113.40 71,413,248 +2.20(+1.98%)
May 15, 2023 111.15 112.29 109.25 111.20 52,984,268 +0.94(+0.85%)
May 12, 2023 112.16 112.64 109.32 110.26 49,852,680 -1.92(-1.71%)
May 11, 2023 111.03 113.28 110.49 112.18 74,880,432 +1.99(+1.81%)
May 10, 2023 108.10 110.67 108.05 110.19 78,598,112 +3.57(+3.35%)
May 09, 2023 105.48 106.79 105.16 106.62 44,053,896 +0.79(+0.75%)
May 08, 2023 105.04 106.09 104.70 105.83 49,416,172 +0.17(+0.17%)
May 05, 2023 104.27 105.76 103.55 105.66 58,101,600 +1.66(+1.59%)
May 04, 2023 104.04 105.39 103.31 104.00 45,296,876 +0.35(+0.34%)
May 03, 2023 103.74 105.95 103.28 103.65 65,014,284 +0.02(+0.02%)
May 02, 2023 101.47 103.90 101.15 103.63 73,429,584 +1.58(+1.55%)
May 01, 2023 104.95 105.23 101.82 102.05 74,615,424 -3.40(-3.22%)
Apr 28, 2023 107.73 109.48 104.33 105.45 130,775,392 -4.37(-3.98%)
Apr 27, 2023 108.16 110.86 106.80 109.82 149,306,560 +4.84(+4.61%)
Apr 26, 2023 105.04 106.62 104.10 104.98 74,280,600 +2.41(+2.35%)
Apr 25, 2023 104.91 105.45 102.45 102.57 64,783,356 -3.64(-3.43%)
Apr 24, 2023 107.65 109.23 105.07 106.21 69,541,712 -0.75(-0.70%)
Apr 21, 2023 106.10 108.15 105.08 106.96 86,774,240 +3.15(+3.03%)
Apr 20, 2023 103.53 105.25 103.21 103.81 57,646,452 -0.49(-0.47%)
Apr 19, 2023 101.58 105.12 101.39 104.30 58,351,520 +2.00(+1.96%)
Apr 18, 2023 103.95 104.20 101.52 102.30 39,758,892 -0.44(-0.43%)
Apr 17, 2023 103.16 103.73 101.59 102.74 39,905,984 +0.20(+0.20%)
Apr 14, 2023 102.07 103.20 101.11 102.54 51,450,528 +0.14(+0.14%)
Apr 13, 2023 98.95 102.57 98.71 102.40 67,895,328 +4.57(+4.67%)
Apr 12, 2023 100.40 100.51 97.70 97.83 56,690,600 -2.09(-2.09%)
Apr 11, 2023 100.80 101.00 99.01 99.92 60,383,020 -2.25(-2.20%)
Apr 10, 2023 100.96 102.20 99.57 102.17 37,245,216 +0.11(+0.11%)
Apr 06, 2023 100.75 102.38 99.80 102.06 43,808,628 +0.97(+0.96%)
Apr 05, 2023 103.91 103.91 100.75 101.09 45,144,472 -2.86(-2.75%)
Apr 04, 2023 102.75 104.20 102.11 103.95 48,628,528 +1.54(+1.50%)
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.