Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 116.93 118.55 116.07 118.13 321,119 +2.80(+2.43%)
May 31, 2023 118.01 118.36 114.33 115.33 394,705 -3.04(-2.57%)
May 30, 2023 117.40 118.92 116.70 118.37 229,237 +1.32(+1.13%)
May 26, 2023 118.65 118.65 116.21 117.05 361,666 -2.11(-1.77%)
May 25, 2023 118.46 120.18 117.98 119.16 391,196 +1.79(+1.53%)
May 24, 2023 115.30 117.62 115.07 117.37 472,670 +2.33(+2.03%)
May 23, 2023 119.48 119.48 113.70 115.04 751,843 -5.43(-4.51%)
May 22, 2023 121.40 122.90 120.42 120.47 500,299 -0.91(-0.75%)
May 19, 2023 124.51 124.51 120.31 121.38 333,364 -2.48(-2.00%)
May 18, 2023 121.91 124.22 121.33 123.86 418,144 +1.87(+1.53%)
May 17, 2023 123.11 123.28 119.99 121.99 574,037 -0.67(-0.55%)
May 16, 2023 122.97 123.90 121.12 122.66 539,982 -1.86(-1.49%)
May 15, 2023 126.59 126.59 124.19 124.52 410,960 -1.82(-1.44%)
May 12, 2023 126.85 128.21 125.23 126.34 205,269 -0.48(-0.38%)
May 11, 2023 126.07 127.30 125.47 126.82 253,098 +1.00(+0.79%)
May 10, 2023 127.99 127.99 124.41 125.82 320,450 -0.60(-0.47%)
May 09, 2023 126.98 128.00 126.33 126.42 397,810 -0.56(-0.44%)
May 08, 2023 125.69 127.59 124.53 126.98 284,043 +0.84(+0.67%)
May 05, 2023 125.67 126.31 123.82 126.14 273,439 +1.99(+1.60%)
May 04, 2023 125.33 126.39 123.29 124.15 365,884 -2.01(-1.59%)
May 03, 2023 126.88 129.15 125.96 126.16 383,189 -0.23(-0.18%)
May 02, 2023 126.03 126.73 122.85 126.39 414,166 +0.54(+0.43%)
May 01, 2023 127.15 128.56 124.96 125.85 392,376 -2.20(-1.72%)
Apr 28, 2023 123.52 128.06 122.88 128.05 783,068 +5.82(+4.76%)
Apr 27, 2023 121.85 122.55 116.72 122.23 804,549 +0.38(+0.31%)
Apr 26, 2023 123.38 124.90 121.51 121.85 538,078 -3.18(-2.54%)
Apr 25, 2023 127.62 128.64 125.00 125.03 485,282 -2.85(-2.23%)
Apr 24, 2023 126.49 128.00 126.03 127.88 266,541 +1.10(+0.87%)
Apr 21, 2023 127.07 128.16 125.98 126.78 286,481 -0.53(-0.42%)
Apr 20, 2023 127.18 130.68 126.67 127.31 594,485 +1.53(+1.22%)
Apr 19, 2023 126.38 126.84 123.85 125.78 388,368 -1.19(-0.94%)
Apr 18, 2023 123.56 127.17 123.27 126.97 506,755 +4.07(+3.31%)
Apr 17, 2023 120.03 122.95 120.02 122.90 331,841 +2.85(+2.37%)
Apr 14, 2023 118.29 120.06 118.29 120.05 330,484 +1.11(+0.93%)
Apr 13, 2023 119.79 120.21 118.19 118.94 435,900 -0.48(-0.40%)
Apr 12, 2023 120.13 120.73 118.52 119.42 409,862 +0.73(+0.62%)
Apr 11, 2023 116.33 119.89 116.33 118.69 413,732 +3.46(+3.00%)
Apr 10, 2023 113.52 116.18 113.52 115.23 457,005 +1.22(+1.07%)
Apr 06, 2023 116.43 116.43 113.12 114.01 310,811 -2.43(-2.09%)
Apr 05, 2023 116.04 117.04 115.22 116.44 381,432 -0.22(-0.19%)
Apr 04, 2023 118.95 119.70 115.59 116.66 597,764 -2.74(-2.29%)
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.