Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 62.82 62.90 62.31 62.78 12,597,523 -0.63(-0.99%)
May 30, 2023 63.85 63.87 63.24 63.41 8,750,085 -0.62(-0.97%)
May 26, 2023 63.71 64.09 63.68 64.03 6,299,746 +0.58(+0.91%)
May 25, 2023 63.51 63.55 63.18 63.45 10,133,169 -0.10(-0.15%)
May 24, 2023 63.88 63.88 63.50 63.54 8,704,069 -0.95(-1.47%)
May 23, 2023 64.89 64.97 64.48 64.49 6,741,709 -0.94(-1.44%)
May 22, 2023 65.35 65.55 65.30 65.43 6,208,283 +0.01(+0.01%)
May 19, 2023 65.31 65.57 65.25 65.42 6,724,857 +0.38(+0.58%)
May 18, 2023 65.02 65.07 64.70 65.04 5,439,195 -0.12(-0.19%)
May 17, 2023 65.00 65.24 64.73 65.17 13,042,577 +0.26(+0.40%)
May 16, 2023 65.21 65.32 64.88 64.91 6,782,712 -0.61(-0.93%)
May 15, 2023 65.26 65.56 65.17 65.52 8,016,379 +0.51(+0.79%)
May 12, 2023 65.27 65.29 64.80 65.00 7,652,707 -0.11(-0.18%)
May 11, 2023 64.97 65.14 64.68 65.12 9,699,292 -0.19(-0.29%)
May 10, 2023 65.54 65.54 64.91 65.31 6,317,546 -0.10(-0.16%)
May 09, 2023 65.17 65.53 65.12 65.41 11,149,302 -0.29(-0.43%)
May 08, 2023 65.79 65.82 65.58 65.70 5,511,562 +0.05(+0.07%)
May 05, 2023 65.05 65.77 65.00 65.65 5,363,792 +0.93(+1.44%)
May 04, 2023 64.65 64.95 64.50 64.72 9,419,634 -0.11(-0.18%)
May 03, 2023 64.91 65.34 64.82 64.83 8,325,271 +0.18(+0.28%)
May 02, 2023 64.69 64.73 64.26 64.65 7,844,505 -0.67(-1.02%)
May 01, 2023 65.46 65.62 65.28 65.32 15,613,764 -0.07(-0.10%)
Apr 28, 2023 64.94 65.41 64.87 65.38 9,106,665 -0.03(-0.04%)
Apr 27, 2023 64.96 65.42 64.80 65.41 6,525,527 +0.81(+1.25%)
Apr 26, 2023 64.98 65.02 64.50 64.61 7,406,698 +0.00(+0.00%)
Apr 25, 2023 65.23 65.26 64.61 64.61 7,104,855 -0.95(-1.45%)
Apr 24, 2023 65.38 65.56 65.36 65.56 6,148,752 +0.19(+0.29%)
Apr 21, 2023 65.15 65.41 64.84 65.37 7,030,473 +0.28(+0.42%)
Apr 20, 2023 64.93 65.21 64.88 65.09 11,329,020 +0.06(+0.09%)
Apr 19, 2023 64.92 65.12 64.91 65.03 6,372,480 -0.24(-0.36%)
Apr 18, 2023 65.26 65.34 65.10 65.27 6,046,989 +0.30(+0.47%)
Apr 17, 2023 64.89 64.97 64.62 64.97 7,792,313 -0.07(-0.10%)
Apr 14, 2023 65.29 65.46 64.79 65.03 7,624,252 -0.29(-0.45%)
Apr 13, 2023 65.01 65.36 64.94 65.33 6,885,787 +0.87(+1.34%)
Apr 12, 2023 64.65 64.78 64.26 64.46 13,183,715 +0.43(+0.67%)
Apr 11, 2023 63.99 64.17 63.93 64.03 6,690,040 +0.22(+0.34%)
Apr 10, 2023 63.43 63.84 63.33 63.82 5,672,862 -0.05(-0.07%)
Apr 06, 2023 63.59 64.03 63.48 63.86 8,606,309 +0.26(+0.40%)
Apr 05, 2023 63.70 63.84 63.35 63.61 6,657,040 -0.47(-0.73%)
Apr 04, 2023 64.10 64.30 63.90 64.07 13,044,738 -0.01(-0.01%)
Apr 03, 2023 63.73 64.09 63.64 64.08 11,820,972 +0.52(+0.82%)
Mar 31, 2023 63.46 63.72 63.41 63.56 29,151,480 +0.29(+0.47%)
Mar 30, 2023 63.28 63.36 63.12 63.26 6,383,380 +0.72(+1.16%)
Mar 29, 2023 62.38 62.59 62.27 62.54 12,030,104 +0.74(+1.20%)
Mar 28, 2023 61.72 61.91 61.62 61.80 9,196,478 +0.05(+0.08%)
Mar 27, 2023 61.62 61.82 61.44 61.75 7,988,151 +0.56(+0.92%)
Mar 24, 2023 60.96 61.25 60.63 61.19 9,287,240 -0.26(-0.42%)
Mar 23, 2023 61.94 62.30 61.14 61.45 13,369,396 +0.07(+0.11%)
Mar 22, 2023 61.71 62.45 61.35 61.38 8,856,808 -0.25(-0.40%)
Mar 21, 2023 61.57 61.71 61.29 61.63 5,985,104 +0.86(+1.41%)
Mar 20, 2023 60.46 60.93 60.36 60.77 10,085,658 +0.95(+1.59%)
Mar 17, 2023 60.05 60.16 59.60 59.82 10,588,741 -0.70(-1.16%)
Mar 16, 2023 59.38 60.56 59.31 60.53 14,852,286 +0.85(+1.42%)
Mar 15, 2023 59.32 59.76 58.89 59.68 19,144,296 -1.87(-3.04%)
Mar 14, 2023 61.33 61.56 61.07 61.55 10,374,325 +0.81(+1.33%)
Mar 13, 2023 60.51 61.26 60.40 60.75 21,726,342 -0.45(-0.73%)
Mar 10, 2023 61.84 62.01 61.15 61.19 17,214,538 -0.65(-1.05%)
Mar 09, 2023 62.44 62.62 61.74 61.84 11,026,500 -0.47(-0.75%)
Mar 08, 2023 62.16 62.48 62.00 62.30 11,037,213 +0.32(+0.52%)
Mar 07, 2023 62.96 62.98 61.88 61.98 11,178,345 -1.07(-1.70%)
Mar 06, 2023 63.05 63.28 62.95 63.06 11,687,185 -0.12(-0.20%)
Mar 03, 2023 62.64 63.20 62.44 63.18 8,588,570 +0.91(+1.47%)
Mar 02, 2023 61.76 62.32 61.72 62.27 7,121,798 +0.08(+0.12%)
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.