Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 140.00 140.94 138.01 138.09 1,198,841 -1.84(-1.31%)
May 25, 2023 137.80 140.13 136.91 139.93 1,339,190 +3.08(+2.25%)
May 24, 2023 136.66 137.54 135.49 136.85 1,712,312 -0.86(-0.62%)
May 23, 2023 141.98 142.84 136.95 137.71 2,178,356 -5.84(-4.07%)
May 22, 2023 144.04 144.30 142.74 143.55 1,731,367 -0.63(-0.44%)
May 19, 2023 145.78 146.18 143.49 144.18 1,218,010 -2.07(-1.42%)
May 18, 2023 143.72 146.87 143.14 146.25 1,130,567 +2.20(+1.53%)
May 17, 2023 143.64 145.94 142.49 144.05 1,503,093 +1.73(+1.21%)
May 16, 2023 142.87 143.33 141.86 142.32 1,709,203 -0.79(-0.55%)
May 15, 2023 141.83 143.16 141.00 143.11 1,378,888 +1.68(+1.19%)
May 12, 2023 141.40 142.29 140.54 141.43 1,246,688 -0.12(-0.08%)
May 11, 2023 141.30 141.91 140.28 141.55 1,369,776 -0.71(-0.50%)
May 10, 2023 146.11 146.46 139.44 142.26 2,138,473 -3.31(-2.27%)
May 09, 2023 145.48 146.35 143.71 145.57 1,075,086 +0.17(+0.12%)
May 08, 2023 144.85 145.68 144.22 145.40 732,484 +0.94(+0.65%)
May 05, 2023 144.51 145.03 142.68 144.46 1,131,314 +1.99(+1.40%)
May 04, 2023 145.10 145.13 141.65 142.47 1,556,652 -3.11(-2.13%)
May 03, 2023 146.23 148.84 145.39 145.58 1,694,074 -0.23(-0.16%)
May 02, 2023 144.94 146.40 142.37 145.81 2,142,571 +1.51(+1.05%)
May 01, 2023 143.31 146.95 143.31 144.30 1,795,410 +0.43(+0.30%)
Apr 28, 2023 141.22 144.89 141.19 143.87 2,052,105 +2.28(+1.61%)
Apr 27, 2023 142.06 142.11 139.03 141.59 2,940,103 +0.40(+0.28%)
Apr 26, 2023 147.35 147.85 138.76 141.19 4,419,698 -4.98(-3.41%)
Apr 25, 2023 147.85 148.44 145.80 146.18 1,675,157 -2.12(-1.43%)
Apr 24, 2023 148.43 148.75 146.85 148.30 1,389,253 +0.43(+0.29%)
Apr 21, 2023 147.15 148.28 146.17 147.87 1,234,342 +1.01(+0.69%)
Apr 20, 2023 146.57 147.63 146.01 146.86 1,172,997 +0.02(+0.01%)
Apr 19, 2023 146.47 147.52 145.53 146.84 1,481,022 -0.03(-0.02%)
Apr 18, 2023 146.08 147.96 145.85 146.87 1,709,975 +1.87(+1.29%)
Apr 17, 2023 144.63 145.83 144.02 145.00 1,280,110 +0.84(+0.58%)
Apr 14, 2023 142.26 144.49 142.26 144.16 1,350,439 +1.90(+1.33%)
Apr 13, 2023 139.29 142.49 138.51 142.26 1,932,300 +4.05(+2.93%)
Apr 12, 2023 142.56 142.86 137.89 138.22 1,640,309 -3.39(-2.39%)
Apr 11, 2023 141.47 142.53 140.60 141.60 1,369,126 +0.75(+0.53%)
Apr 10, 2023 139.75 142.24 139.75 140.85 1,517,743 +0.37(+0.26%)
Apr 06, 2023 139.68 140.62 138.94 140.48 1,295,633 +1.14(+0.82%)
Apr 05, 2023 138.16 139.61 137.38 139.34 1,720,072 +0.49(+0.35%)
Apr 04, 2023 139.91 140.11 138.49 138.85 1,170,549 -0.57(-0.41%)
Apr 03, 2023 140.47 140.97 138.81 139.43 1,285,002 -1.30(-0.92%)
Mar 31, 2023 138.87 141.07 138.78 140.72 1,817,702 +3.41(+2.48%)
Mar 30, 2023 137.42 138.56 136.83 137.32 1,354,816 +1.55(+1.14%)
Mar 29, 2023 133.90 136.00 133.62 135.77 1,555,318 +3.40(+2.57%)
Mar 28, 2023 131.86 132.81 131.50 132.37 1,667,209 +0.21(+0.16%)
Mar 27, 2023 133.31 134.31 131.59 132.16 1,941,571 +0.47(+0.36%)
Mar 24, 2023 134.08 134.41 129.72 131.69 2,928,671 -3.84(-2.83%)
Mar 23, 2023 138.06 139.91 134.14 135.53 1,623,833 -1.97(-1.43%)
Mar 22, 2023 140.61 140.61 137.46 137.50 1,880,316 -3.22(-2.29%)
Mar 21, 2023 140.01 141.79 139.42 140.71 1,564,370 +2.83(+2.05%)
Mar 20, 2023 136.80 138.72 136.28 137.89 1,247,667 +1.49(+1.09%)
Mar 17, 2023 137.80 137.82 134.78 136.40 2,833,085 -1.79(-1.29%)
Mar 16, 2023 134.73 138.74 134.55 138.19 1,938,642 +2.50(+1.84%)
Mar 15, 2023 135.57 136.48 133.50 135.69 1,954,528 -3.24(-2.33%)
Mar 14, 2023 139.95 140.48 137.56 138.93 1,608,988 +1.53(+1.11%)
Mar 13, 2023 139.07 139.28 136.10 137.40 2,835,346 -3.01(-2.14%)
Mar 10, 2023 141.51 144.27 139.13 140.40 2,695,081 -1.86(-1.31%)
Mar 09, 2023 148.56 148.63 141.99 142.26 1,966,090 -5.03(-3.41%)
Mar 08, 2023 146.64 147.97 146.51 147.29 1,384,341 +0.45(+0.31%)
Mar 07, 2023 148.87 150.08 146.65 146.84 1,177,499 -1.65(-1.11%)
Mar 06, 2023 147.71 149.91 147.62 148.49 1,042,547 +1.06(+0.72%)
Mar 03, 2023 147.49 148.13 146.68 147.43 1,306,279 +1.39(+0.95%)
Mar 02, 2023 144.94 146.85 144.20 146.04 1,380,346 +0.69(+0.47%)
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.