Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 190.40 193.23 190.03 192.72 85,901,376 +4.35(+2.31%)
Jun 29, 2023 187.86 188.85 187.72 188.37 46,520,628 +0.34(+0.18%)
Jun 28, 2023 186.72 188.68 186.39 188.03 51,510,364 +1.18(+0.63%)
Jun 27, 2023 184.69 187.18 184.48 186.85 51,019,944 +2.77(+1.51%)
Jun 26, 2023 185.63 186.84 184.04 184.08 48,320,992 -1.40(-0.76%)
Jun 23, 2023 184.36 186.35 183.82 185.48 53,575,896 -0.32(-0.17%)
Jun 22, 2023 182.56 185.84 182.49 185.80 51,538,876 +3.02(+1.65%)
Jun 21, 2023 183.71 184.22 181.41 182.78 49,825,788 -1.04(-0.57%)
Jun 20, 2023 183.22 184.90 183.22 183.82 50,132,788 +0.09(+0.05%)
Jun 16, 2023 185.53 185.79 183.09 183.73 101,911,848 -1.09(-0.59%)
Jun 15, 2023 182.78 185.32 182.60 184.82 65,835,568 +2.06(+1.12%)
Jun 14, 2023 182.19 183.20 180.85 182.77 57,820,784 +0.64(+0.35%)
Jun 13, 2023 181.62 182.97 181.27 182.13 55,374,368 -0.48(-0.26%)
Jun 12, 2023 180.10 182.71 179.81 182.61 54,674,132 +2.81(+1.56%)
Jun 09, 2023 180.33 181.06 179.47 179.80 49,216,624 +0.39(+0.22%)
Jun 08, 2023 176.76 179.68 176.32 179.41 51,099,072 +2.73(+1.55%)
Jun 07, 2023 177.29 180.04 176.18 176.68 62,321,588 -1.38(-0.78%)
Jun 06, 2023 178.80 178.96 176.29 178.06 65,239,268 -0.37(-0.21%)
Jun 05, 2023 181.46 183.76 176.89 178.43 122,603,736 -1.36(-0.76%)
Jun 02, 2023 179.87 180.61 178.11 179.79 62,398,572 +0.85(+0.48%)
Jun 01, 2023 176.56 178.96 175.79 178.93 69,293,568 +2.82(+1.60%)
May 31, 2023 176.18 178.20 175.62 176.11 100,234,928 -0.05(-0.03%)
May 30, 2023 175.82 177.84 175.43 176.16 56,279,656 +1.86(+1.07%)
May 26, 2023 172.21 174.64 172.00 174.30 55,190,020 +2.43(+1.42%)
May 25, 2023 171.30 172.78 170.59 171.87 56,682,476 +1.13(+0.66%)
May 24, 2023 169.99 171.31 169.55 170.74 45,366,372 +0.28(+0.16%)
May 23, 2023 172.02 172.26 170.17 170.46 51,050,408 -2.62(-1.52%)
May 22, 2023 172.86 173.59 172.33 173.08 43,968,792 -0.95(-0.55%)
May 19, 2023 175.25 175.25 173.81 174.03 56,467,096 +0.11(+0.06%)
May 18, 2023 171.89 174.11 171.47 173.92 65,874,340 +2.34(+1.37%)
May 17, 2023 170.60 171.81 169.32 171.58 58,445,140 +0.62(+0.36%)
May 16, 2023 170.88 172.02 170.69 170.96 42,361,160 +0.00(+0.00%)
May 15, 2023 172.05 172.10 170.37 170.96 37,498,560 -0.50(-0.29%)
May 12, 2023 172.50 172.94 169.90 171.46 45,915,684 -0.93(-0.54%)
May 11, 2023 172.49 173.23 170.83 172.39 49,872,316 +0.19(+0.11%)
May 10, 2023 171.67 172.67 170.56 172.20 54,122,408 +1.77(+1.04%)
May 09, 2023 171.70 172.19 170.26 170.43 45,664,864 -1.72(-1.00%)
May 08, 2023 171.13 172.49 170.77 172.15 56,394,568 -0.07(-0.04%)
May 05, 2023 169.65 172.94 169.43 172.22 114,355,096 +7.72(+4.69%)
May 04, 2023 163.60 165.74 163.03 164.50 81,561,232 -1.65(-0.99%)
May 03, 2023 168.18 169.59 165.85 166.14 65,476,160 -1.08(-0.65%)
May 02, 2023 168.76 169.02 166.23 167.22 48,767,780 -1.04(-0.62%)
May 01, 2023 167.96 169.12 167.32 168.27 52,866,268 -0.09(-0.05%)
Apr 28, 2023 167.18 168.52 166.57 168.36 58,122,280 +1.26(+0.75%)
Apr 27, 2023 163.90 167.24 163.90 167.09 65,446,648 +4.61(+2.84%)
Apr 26, 2023 161.78 163.99 161.61 162.48 47,845,532 -0.01(-0.01%)
Apr 25, 2023 163.90 165.01 162.45 162.49 49,032,420 -1.55(-0.94%)
Apr 24, 2023 163.71 164.31 162.61 164.04 42,387,188 +0.30(+0.18%)
Apr 21, 2023 163.76 165.15 163.21 163.74 58,863,556 -1.61(-0.97%)
Apr 20, 2023 164.79 166.56 164.27 165.35 52,849,396 -0.97(-0.59%)
Apr 19, 2023 164.51 166.85 164.25 166.32 49,051,676 +1.18(+0.71%)
Apr 18, 2023 164.80 166.10 164.36 165.14 50,293,848 +1.20(+0.73%)
Apr 17, 2023 163.80 164.10 162.75 163.94 41,827,600 +0.04(+0.02%)
Apr 14, 2023 163.31 165.02 162.54 163.90 49,775,820 -0.37(-0.22%)
Apr 13, 2023 160.37 164.51 160.34 164.27 68,948,544 +5.42(+3.41%)
Apr 12, 2023 159.96 160.79 158.53 158.85 50,506,148 -0.69(-0.44%)
Apr 11, 2023 161.08 161.08 159.26 159.54 47,996,608 -1.22(-0.76%)
Apr 10, 2023 160.16 160.76 158.83 160.76 48,076,724 -2.61(-1.60%)
Apr 06, 2023 161.16 163.67 160.74 163.38 45,747,844 +0.89(+0.55%)
Apr 05, 2023 163.45 163.76 160.54 162.48 51,895,344 -1.85(-1.13%)
Apr 04, 2023 165.30 165.54 163.82 164.34 46,646,988 -0.54(-0.33%)
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.