Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 144.67 147.45 143.91 146.15 1,191,016 +2.97(+2.07%)
Jun 29, 2023 140.92 143.49 140.92 143.18 447,783 +1.29(+0.91%)
Jun 28, 2023 143.45 143.65 141.65 141.89 586,932 -1.42(-0.99%)
Jun 27, 2023 142.35 143.53 141.79 143.31 604,188 +1.67(+1.18%)
Jun 26, 2023 139.88 143.32 139.88 141.64 586,065 +1.95(+1.40%)
Jun 23, 2023 139.85 140.13 138.46 139.69 908,145 -1.47(-1.04%)
Jun 22, 2023 142.96 142.96 140.88 141.16 394,149 -1.62(-1.14%)
Jun 21, 2023 140.94 144.48 140.76 142.78 746,140 +0.81(+0.57%)
Jun 20, 2023 145.07 145.65 141.79 141.97 1,027,447 -4.26(-2.91%)
Jun 16, 2023 146.23 146.87 144.93 146.22 1,545,813 +0.64(+0.44%)
Jun 15, 2023 143.25 145.75 143.25 145.58 936,360 +1.88(+1.31%)
Jun 14, 2023 144.32 144.82 143.03 143.70 1,174,698 +0.03(+0.02%)
Jun 13, 2023 141.97 144.43 141.97 143.67 1,040,620 +2.06(+1.45%)
Jun 12, 2023 139.68 142.01 138.77 141.61 670,284 +1.91(+1.37%)
Jun 09, 2023 139.83 140.87 138.38 139.70 907,606 -1.15(-0.82%)
Jun 08, 2023 141.61 142.51 140.31 140.85 826,460 -1.25(-0.88%)
Jun 07, 2023 137.48 142.43 137.13 142.10 859,378 +4.49(+3.27%)
Jun 06, 2023 135.97 137.99 135.55 137.60 895,915 +1.13(+0.83%)
Jun 05, 2023 137.91 138.56 135.31 136.47 712,793 -1.96(-1.42%)
Jun 02, 2023 135.55 138.64 134.96 138.43 768,721 +4.75(+3.55%)
Jun 01, 2023 132.44 134.59 131.48 133.68 1,044,835 +1.71(+1.30%)
May 31, 2023 134.75 134.93 131.86 131.97 1,101,150 -3.57(-2.64%)
May 30, 2023 135.82 136.23 134.41 135.54 677,315 +0.41(+0.30%)
May 26, 2023 133.94 135.53 133.21 135.13 661,172 +1.78(+1.34%)
May 25, 2023 134.48 135.67 132.56 133.35 687,846 -0.41(-0.31%)
May 24, 2023 136.92 136.92 133.53 133.76 1,036,191 -3.63(-2.64%)
May 23, 2023 137.40 138.83 135.96 137.39 682,032 -0.87(-0.63%)
May 22, 2023 137.43 138.59 135.96 138.26 491,219 +0.72(+0.52%)
May 19, 2023 139.90 140.21 137.38 137.54 693,080 -1.34(-0.97%)
May 18, 2023 137.66 139.23 137.31 138.88 820,318 +0.97(+0.70%)
May 17, 2023 136.61 138.80 136.28 137.91 666,197 +2.30(+1.69%)
May 16, 2023 136.62 136.71 135.29 135.62 892,605 -2.02(-1.47%)
May 15, 2023 137.08 138.08 136.11 137.64 851,573 +0.80(+0.58%)
May 12, 2023 138.35 138.68 135.76 136.84 851,522 -0.54(-0.40%)
May 11, 2023 137.75 138.52 135.64 137.38 876,018 -1.64(-1.18%)
May 10, 2023 141.41 142.58 137.22 139.02 587,565 -1.64(-1.16%)
May 09, 2023 141.50 143.02 139.53 140.66 693,148 -1.38(-0.97%)
May 08, 2023 143.37 143.37 141.26 142.04 524,590 -0.47(-0.33%)
May 05, 2023 142.05 143.14 141.39 142.51 617,226 +2.52(+1.80%)
May 04, 2023 142.57 142.57 139.20 139.99 669,308 -2.42(-1.70%)
May 03, 2023 143.39 145.07 141.98 142.40 775,161 -0.34(-0.24%)
May 02, 2023 143.22 145.11 140.97 142.74 748,703 -1.65(-1.14%)
May 01, 2023 144.04 145.34 143.78 144.38 631,151 +0.25(+0.17%)
Apr 28, 2023 142.81 144.17 142.49 144.14 1,146,462 +1.56(+1.09%)
Apr 27, 2023 139.62 142.93 139.01 142.58 1,012,771 +3.72(+2.68%)
Apr 26, 2023 145.03 145.12 138.16 138.86 1,819,074 -4.59(-3.20%)
Apr 25, 2023 145.87 146.91 143.44 143.45 919,973 -3.10(-2.11%)
Apr 24, 2023 145.55 146.90 145.54 146.54 692,584 +0.91(+0.62%)
Apr 21, 2023 145.80 146.03 144.23 145.64 412,170 +0.45(+0.31%)
Apr 20, 2023 144.16 146.08 144.16 145.18 552,390 -0.32(-0.22%)
Apr 19, 2023 145.47 146.14 144.35 145.50 471,471 -0.73(-0.50%)
Apr 18, 2023 146.96 147.92 145.53 146.23 494,572 +0.10(+0.07%)
Apr 17, 2023 145.51 146.38 144.58 146.13 499,195 +1.15(+0.80%)
Apr 14, 2023 145.42 147.03 144.03 144.97 488,064 -0.48(-0.33%)
Apr 13, 2023 145.03 145.54 142.25 145.46 983,467 +0.38(+0.26%)
Apr 12, 2023 145.92 146.16 144.03 145.08 1,109,377 +0.19(+0.13%)
Apr 11, 2023 143.17 147.03 143.17 144.90 1,422,746 +2.84(+2.00%)
Apr 10, 2023 139.61 142.12 139.04 142.06 1,357,210 +2.45(+1.75%)
Apr 06, 2023 140.32 141.21 139.33 139.61 958,803 -1.30(-0.92%)
Apr 05, 2023 141.86 142.35 140.00 140.91 683,677 -2.15(-1.50%)
Apr 04, 2023 148.50 148.50 142.18 143.06 671,473 -5.38(-3.62%)
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.