Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 74.63 75.88 74.23 75.68 2,016,701 +1.33(+1.79%)
Jun 06, 2023 72.57 74.86 72.41 74.35 2,254,067 +1.52(+2.09%)
Jun 05, 2023 73.13 73.63 72.65 72.83 1,910,193 -0.38(-0.52%)
Jun 02, 2023 73.49 74.27 73.09 73.21 2,522,260 +0.31(+0.43%)
Jun 01, 2023 72.34 73.20 70.39 72.90 2,343,617 +0.23(+0.32%)
May 31, 2023 72.63 73.30 71.83 72.67 4,305,192 -0.73(-0.99%)
May 30, 2023 75.42 75.98 72.50 73.40 3,301,569 -0.93(-1.25%)
May 26, 2023 71.19 74.82 70.94 74.33 4,690,552 +3.05(+4.28%)
May 25, 2023 71.47 72.00 69.30 71.28 6,052,756 +2.13(+3.08%)
May 24, 2023 70.34 70.34 68.43 69.15 3,313,208 -0.34(-0.49%)
May 23, 2023 70.47 71.54 69.42 69.49 2,526,052 -0.83(-1.18%)
May 22, 2023 70.26 71.26 70.21 70.32 2,941,434 -0.21(-0.30%)
May 19, 2023 72.56 72.56 70.38 70.53 3,444,941 -2.51(-3.44%)
May 18, 2023 73.50 73.78 71.88 73.04 2,048,627 -0.90(-1.22%)
May 17, 2023 70.96 74.10 70.96 73.94 2,541,312 +3.20(+4.52%)
May 16, 2023 71.84 72.33 70.45 70.74 2,480,858 -1.96(-2.70%)
May 15, 2023 71.00 72.70 70.52 72.70 2,800,865 +0.97(+1.35%)
May 12, 2023 71.66 71.89 70.75 71.73 2,148,011 +0.11(+0.15%)
May 11, 2023 72.04 72.43 71.48 71.62 2,153,231 -0.60(-0.83%)
May 10, 2023 73.28 73.40 71.10 72.22 1,400,068 -0.43(-0.59%)
May 09, 2023 71.92 72.92 71.37 72.65 1,808,713 +0.19(+0.26%)
May 08, 2023 73.49 73.80 72.22 72.46 1,645,697 -1.11(-1.51%)
May 05, 2023 72.62 73.99 72.43 73.57 1,383,855 +1.97(+2.75%)
May 04, 2023 72.43 72.91 70.95 71.60 1,658,840 -1.18(-1.62%)
May 03, 2023 73.40 74.32 72.64 72.78 1,662,712 -0.42(-0.57%)
May 02, 2023 73.36 73.45 71.93 73.20 1,431,008 -0.45(-0.61%)
May 01, 2023 74.65 74.98 73.44 73.65 1,985,092 -0.87(-1.17%)
Apr 28, 2023 73.64 74.63 73.00 74.52 1,719,776 +0.99(+1.35%)
Apr 27, 2023 71.65 73.59 71.61 73.53 1,682,961 +2.02(+2.82%)
Apr 26, 2023 71.46 72.25 71.13 71.51 1,898,254 +0.14(+0.20%)
Apr 25, 2023 73.15 73.52 71.35 71.37 2,061,277 -2.18(-2.96%)
Apr 24, 2023 72.49 73.70 72.45 73.55 1,844,430 +0.79(+1.09%)
Apr 21, 2023 73.30 73.37 72.45 72.76 1,686,487 +0.18(+0.25%)
Apr 20, 2023 72.55 74.03 72.29 72.58 1,906,627 -0.13(-0.18%)
Apr 19, 2023 73.20 73.48 72.52 72.71 2,067,886 -1.27(-1.72%)
Apr 18, 2023 73.65 73.99 73.09 73.98 1,965,825 +0.67(+0.91%)
Apr 17, 2023 73.53 73.74 72.64 73.31 1,541,709 -0.07(-0.10%)
Apr 14, 2023 73.21 74.88 72.88 73.38 1,737,321 +0.19(+0.26%)
Apr 13, 2023 73.23 73.69 72.56 73.19 1,868,986 +0.02(+0.03%)
Apr 12, 2023 75.83 75.92 73.03 73.17 1,945,053 -2.08(-2.76%)
Apr 11, 2023 75.20 75.84 74.60 75.25 2,334,813 +0.29(+0.39%)
Apr 10, 2023 74.68 75.68 74.44 74.96 2,074,200 -0.12(-0.16%)
Apr 06, 2023 76.07 76.07 74.86 75.08 1,791,260 -1.20(-1.57%)
Apr 05, 2023 77.40 77.40 75.76 76.28 2,529,892 -1.56(-2.00%)
Apr 04, 2023 78.51 78.99 77.63 77.84 2,178,320 -0.67(-0.85%)
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.