Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 147.00 147.23 145.99 146.34 221,022 +0.37(+0.25%)
Jun 29, 2023 143.97 146.09 143.00 145.97 199,512 +2.54(+1.77%)
Jun 28, 2023 142.53 144.79 142.53 143.43 179,968 +0.12(+0.08%)
Jun 27, 2023 142.51 143.58 140.53 143.31 230,211 +0.95(+0.67%)
Jun 26, 2023 142.30 145.25 142.30 142.36 172,684 +0.02(+0.01%)
Jun 23, 2023 142.04 143.25 141.63 142.34 703,860 -1.15(-0.80%)
Jun 22, 2023 143.25 143.79 142.42 143.49 183,120 -0.12(-0.08%)
Jun 21, 2023 142.68 144.16 142.46 143.61 162,993 +0.65(+0.45%)
Jun 20, 2023 143.25 145.60 141.62 142.96 280,967 -1.05(-0.73%)
Jun 16, 2023 145.54 145.99 142.79 144.01 1,183,570 -0.41(-0.28%)
Jun 15, 2023 144.83 146.13 143.78 144.42 317,310 -0.21(-0.15%)
Jun 14, 2023 145.21 147.11 144.16 144.63 399,264 -0.99(-0.68%)
Jun 13, 2023 146.68 147.15 145.58 145.62 245,410 -0.70(-0.48%)
Jun 12, 2023 144.11 147.05 144.11 146.32 248,632 +2.21(+1.53%)
Jun 09, 2023 143.08 146.03 143.08 144.11 277,783 +1.17(+0.82%)
Jun 08, 2023 140.56 143.98 140.56 142.94 258,878 +1.84(+1.30%)
Jun 07, 2023 138.80 141.89 138.80 141.10 295,440 +3.22(+2.34%)
Jun 06, 2023 135.40 138.32 135.40 137.88 247,911 +2.02(+1.49%)
Jun 05, 2023 136.24 137.09 134.12 135.86 248,326 -1.08(-0.79%)
Jun 02, 2023 135.53 137.51 135.30 136.94 286,021 +2.09(+1.55%)
Jun 01, 2023 134.97 136.22 134.58 134.85 256,573 -0.37(-0.27%)
May 31, 2023 135.15 136.48 134.84 135.22 482,315 -0.87(-0.64%)
May 30, 2023 136.37 137.28 135.86 136.09 171,247 +0.37(+0.27%)
May 26, 2023 133.57 136.68 133.57 135.72 254,866 +2.78(+2.09%)
May 25, 2023 131.49 135.03 131.49 132.94 244,809 +1.91(+1.46%)
May 24, 2023 131.68 132.37 130.85 131.03 197,637 -0.65(-0.49%)
May 23, 2023 132.35 133.77 131.68 131.68 265,012 -0.77(-0.58%)
May 22, 2023 130.60 132.81 130.39 132.45 242,524 +1.62(+1.24%)
May 19, 2023 130.74 131.58 128.78 130.83 240,032 +1.33(+1.03%)
May 18, 2023 128.08 130.06 127.61 129.50 321,899 +1.90(+1.49%)
May 17, 2023 124.02 128.78 124.02 127.60 437,218 +3.88(+3.14%)
May 16, 2023 123.42 124.55 123.30 123.72 202,530 +0.05(+0.04%)
May 15, 2023 122.92 124.76 122.92 123.67 140,097 -0.26(-0.21%)
May 12, 2023 124.69 125.12 123.18 123.93 163,452 -0.62(-0.50%)
May 11, 2023 124.99 126.11 123.78 124.55 480,728 -1.35(-1.07%)
May 10, 2023 125.03 126.05 123.30 125.90 811,134 +2.12(+1.71%)
May 09, 2023 123.38 124.28 122.33 123.78 127,426 -0.30(-0.24%)
May 08, 2023 124.90 124.90 123.08 124.08 160,147 -0.70(-0.56%)
May 05, 2023 125.42 126.22 124.37 124.78 233,211 +0.55(+0.44%)
May 04, 2023 122.80 124.67 121.91 124.23 265,733 +0.51(+0.41%)
May 03, 2023 120.15 125.27 120.15 123.72 413,686 +4.34(+3.64%)
May 02, 2023 124.08 125.72 117.99 119.38 492,561 -2.25(-1.85%)
May 01, 2023 120.66 122.13 120.66 121.63 214,459 +0.68(+0.56%)
Apr 28, 2023 119.55 121.85 119.55 120.95 272,168 +1.55(+1.30%)
Apr 27, 2023 118.79 119.76 118.08 119.40 262,092 +0.61(+0.51%)
Apr 26, 2023 118.76 119.64 118.39 118.79 252,584 -0.82(-0.69%)
Apr 25, 2023 119.42 120.46 118.87 119.61 248,501 -0.86(-0.71%)
Apr 24, 2023 120.14 121.77 119.66 120.47 327,806 -0.14(-0.12%)
Apr 21, 2023 127.45 127.45 119.50 120.61 719,179 -7.34(-5.74%)
Apr 20, 2023 126.24 128.73 126.24 127.95 342,165 +0.91(+0.72%)
Apr 19, 2023 134.31 134.31 124.23 127.04 2,040,018 -12.00(-8.63%)
Apr 18, 2023 138.09 139.24 137.25 139.04 209,596 +1.11(+0.80%)
Apr 17, 2023 138.01 138.64 136.90 137.93 185,350 +0.08(+0.06%)
Apr 14, 2023 136.97 138.58 136.25 137.85 231,040 +0.52(+0.38%)
Apr 13, 2023 137.40 137.56 135.43 137.33 290,169 +0.16(+0.12%)
Apr 12, 2023 140.56 140.99 136.67 137.17 357,105 -5.19(-3.65%)
Apr 11, 2023 144.03 144.57 141.34 142.36 318,658 -1.36(-0.95%)
Apr 10, 2023 143.61 144.34 143.21 143.72 264,221 +0.34(+0.24%)
Apr 06, 2023 143.03 143.70 141.53 143.38 306,543 -0.18(-0.13%)
Apr 05, 2023 144.26 144.84 142.74 143.56 362,071 -0.98(-0.68%)
Apr 04, 2023 144.04 144.54 142.69 144.54 855,595 +0.97(+0.68%)
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.