Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 136.95 140.07 136.35 139.86 760,886 +4.80(+3.55%)
Jun 01, 2023 133.80 135.98 132.83 135.06 1,034,186 +1.73(+1.30%)
May 31, 2023 136.14 136.32 133.22 133.33 1,089,927 -3.61(-2.64%)
May 30, 2023 137.22 137.63 135.79 136.94 670,412 +0.41(+0.30%)
May 26, 2023 135.32 136.92 134.58 136.53 654,432 +1.80(+1.34%)
May 25, 2023 135.87 137.06 133.92 134.72 680,835 -0.42(-0.31%)
May 24, 2023 138.33 138.33 134.90 135.14 1,025,629 -3.67(-2.64%)
May 23, 2023 138.82 140.26 137.36 138.81 675,080 -0.88(-0.63%)
May 22, 2023 138.85 140.01 137.36 139.68 486,212 +0.73(+0.52%)
May 19, 2023 141.34 141.66 138.80 138.96 686,016 -1.36(-0.97%)
May 18, 2023 139.08 140.66 138.72 140.31 811,957 +0.98(+0.70%)
May 17, 2023 138.02 140.23 137.68 139.34 659,407 +2.32(+1.69%)
May 16, 2023 138.03 138.12 136.68 137.01 883,507 -2.04(-1.47%)
May 15, 2023 138.49 139.50 137.51 139.06 842,893 +0.81(+0.58%)
May 12, 2023 139.77 140.11 137.16 138.25 842,843 -0.55(-0.39%)
May 11, 2023 139.16 139.94 137.03 138.80 867,089 -1.65(-1.18%)
May 10, 2023 142.86 144.05 138.64 140.45 581,576 -1.65(-1.16%)
May 09, 2023 142.96 144.50 140.97 142.10 686,083 -1.39(-0.97%)
May 08, 2023 144.84 144.84 142.71 143.50 519,243 -0.48(-0.33%)
May 05, 2023 143.51 144.62 142.84 143.98 610,935 +2.55(+1.80%)
May 04, 2023 144.04 144.04 140.63 141.43 662,486 -2.44(-1.70%)
May 03, 2023 144.86 146.56 143.44 143.87 767,260 -0.34(-0.24%)
May 02, 2023 144.69 146.61 142.42 144.21 741,072 -1.66(-1.14%)
May 01, 2023 145.52 146.84 145.26 145.87 624,718 +0.25(+0.17%)
Apr 28, 2023 144.28 145.65 143.96 145.62 1,134,777 +1.57(+1.09%)
Apr 27, 2023 141.06 144.41 140.44 144.05 1,002,448 +3.76(+2.68%)
Apr 26, 2023 146.53 146.62 139.58 140.29 1,800,532 -4.63(-3.20%)
Apr 25, 2023 147.38 148.42 144.91 144.92 910,595 -3.13(-2.11%)
Apr 24, 2023 147.05 148.41 147.04 148.05 685,525 +0.92(+0.62%)
Apr 21, 2023 147.31 147.53 145.71 147.14 407,969 +0.46(+0.31%)
Apr 20, 2023 145.64 147.58 145.64 146.68 546,760 -0.32(-0.22%)
Apr 19, 2023 146.97 147.64 145.84 147.00 466,665 -0.74(-0.50%)
Apr 18, 2023 148.47 149.45 147.03 147.73 489,531 +0.10(+0.07%)
Apr 17, 2023 147.01 147.89 146.07 147.63 494,106 +1.17(+0.80%)
Apr 14, 2023 146.92 148.54 145.51 146.47 483,089 -0.49(-0.33%)
Apr 13, 2023 146.53 147.04 143.71 146.96 973,443 +0.38(+0.26%)
Apr 12, 2023 147.43 147.67 145.52 146.58 1,098,069 +0.19(+0.13%)
Apr 11, 2023 144.65 148.54 144.65 146.39 1,408,244 +2.87(+2.00%)
Apr 10, 2023 141.05 143.59 140.47 143.52 1,343,376 +2.47(+1.75%)
Apr 06, 2023 141.77 142.66 140.77 141.05 949,030 -1.31(-0.92%)
Apr 05, 2023 143.32 143.82 141.45 142.36 676,708 -2.17(-1.50%)
Apr 04, 2023 150.03 150.03 143.65 144.53 664,629 -5.43(-3.62%)
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.