Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 73.48 74.62 72.64 73.33 2,429,171 +0.03(+0.04%)
Jun 02, 2023 70.83 73.40 70.37 73.30 2,638,496 +3.28(+4.69%)
Jun 01, 2023 68.99 70.05 68.40 70.02 2,204,999 +1.23(+1.80%)
May 31, 2023 70.93 70.93 68.54 68.78 5,249,299 -2.38(-3.34%)
May 30, 2023 71.29 71.41 70.30 71.16 1,782,087 -0.19(-0.27%)
May 26, 2023 71.45 71.67 70.88 71.35 1,881,012 +0.33(+0.46%)
May 25, 2023 70.26 71.09 69.80 71.02 2,460,022 +0.58(+0.82%)
May 24, 2023 71.50 71.65 70.18 70.44 2,262,968 -0.95(-1.33%)
May 23, 2023 71.30 71.91 70.60 71.39 2,553,371 +0.00(+0.00%)
May 22, 2023 71.87 72.29 71.20 71.39 1,950,146 -0.36(-0.50%)
May 19, 2023 72.40 72.83 71.21 71.75 2,105,383 +0.14(+0.20%)
May 18, 2023 71.18 71.78 70.50 71.61 2,734,969 +0.08(+0.11%)
May 17, 2023 71.14 72.05 70.77 71.53 2,250,002 +1.01(+1.43%)
May 16, 2023 72.35 72.42 70.49 70.52 2,977,834 -2.03(-2.80%)
May 15, 2023 72.70 73.17 71.87 72.55 1,998,876 +0.07(+0.10%)
May 12, 2023 72.90 73.12 71.84 72.48 1,736,714 +0.29(+0.40%)
May 11, 2023 71.26 72.30 71.08 72.19 1,789,007 +0.11(+0.15%)
May 10, 2023 73.33 73.66 71.02 72.08 2,297,832 -1.00(-1.36%)
May 09, 2023 72.31 73.18 71.70 73.08 2,142,200 +0.55(+0.76%)
May 08, 2023 72.98 73.15 71.60 72.53 2,151,645 +0.02(+0.03%)
May 05, 2023 71.62 72.67 71.56 72.51 2,410,354 +1.73(+2.45%)
May 04, 2023 71.22 71.36 69.72 70.78 2,403,516 -0.61(-0.85%)
May 03, 2023 72.32 73.35 71.28 71.38 2,942,790 -0.80(-1.10%)
May 02, 2023 73.82 74.13 71.47 72.18 4,004,879 -2.35(-3.16%)
May 01, 2023 74.43 75.44 74.25 74.53 2,073,208 +0.10(+0.13%)
Apr 28, 2023 73.60 74.85 73.41 74.43 2,324,914 +1.02(+1.38%)
Apr 27, 2023 73.03 73.55 71.51 73.42 2,952,100 +0.57(+0.78%)
Apr 26, 2023 74.22 75.00 72.52 72.85 4,214,940 -1.69(-2.27%)
Apr 25, 2023 75.00 75.47 72.45 74.54 6,287,754 +1.03(+1.40%)
Apr 24, 2023 73.14 74.37 73.14 73.52 4,461,058 +0.62(+0.85%)
Apr 21, 2023 72.01 73.08 71.35 72.90 10,097,839 +0.57(+0.79%)
Apr 20, 2023 72.13 73.07 71.94 72.33 4,529,487 -0.33(-0.45%)
Apr 19, 2023 72.80 73.04 71.88 72.66 2,190,264 -0.17(-0.23%)
Apr 18, 2023 73.38 73.80 72.67 72.83 2,601,630 -0.18(-0.25%)
Apr 17, 2023 72.55 73.32 72.52 73.01 2,679,864 +0.51(+0.70%)
Apr 14, 2023 71.41 72.58 71.40 72.50 2,355,048 +1.16(+1.62%)
Apr 13, 2023 71.86 72.24 70.55 71.34 2,474,607 -0.52(-0.72%)
Apr 12, 2023 71.43 72.40 71.43 71.86 2,564,674 +1.07(+1.51%)
Apr 11, 2023 69.70 71.34 69.62 70.79 3,172,794 +1.35(+1.94%)
Apr 10, 2023 68.06 69.46 67.87 69.44 1,796,921 +1.19(+1.74%)
Apr 06, 2023 68.36 68.99 67.76 68.25 2,496,200 +0.01(+0.01%)
Apr 05, 2023 70.11 70.22 67.25 68.24 4,050,240 -2.33(-3.30%)
Apr 04, 2023 72.77 72.91 70.32 70.58 2,364,117 -2.21(-3.04%)
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.