Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 124.09 125.11 123.72 124.78 291,989 +0.33(+0.27%)
May 25, 2023 125.42 125.96 123.23 124.45 432,960 -0.86(-0.68%)
May 24, 2023 128.21 128.21 125.06 125.31 400,880 -3.33(-2.59%)
May 23, 2023 128.08 129.17 127.33 128.64 333,725 +0.19(+0.15%)
May 22, 2023 128.26 129.04 127.03 128.45 267,148 +0.19(+0.15%)
May 19, 2023 131.99 131.99 127.27 128.26 331,204 -2.79(-2.13%)
May 18, 2023 129.20 131.34 128.23 131.05 445,382 +1.70(+1.32%)
May 17, 2023 129.19 130.78 128.69 129.35 340,546 +0.61(+0.47%)
May 16, 2023 129.66 130.07 128.67 128.75 233,857 -1.18(-0.91%)
May 15, 2023 129.49 130.08 128.40 129.93 375,008 +1.07(+0.83%)
May 12, 2023 129.26 129.26 126.58 128.85 298,942 +0.26(+0.20%)
May 11, 2023 127.63 128.74 127.18 128.60 287,701 +0.11(+0.09%)
May 10, 2023 130.54 130.54 127.64 128.49 294,421 -1.35(-1.04%)
May 09, 2023 130.71 131.76 129.81 129.84 346,862 -1.07(-0.82%)
May 08, 2023 131.11 131.52 130.16 130.91 239,993 +0.71(+0.54%)
May 05, 2023 131.81 134.07 129.96 130.21 405,302 +0.58(+0.45%)
May 04, 2023 130.57 132.48 129.38 129.63 589,762 -1.66(-1.27%)
May 03, 2023 125.53 133.79 123.80 131.29 840,193 +11.15(+9.28%)
May 02, 2023 121.95 121.97 118.55 120.14 551,768 -2.22(-1.81%)
May 01, 2023 121.80 123.21 121.80 122.36 366,117 -0.08(-0.06%)
Apr 28, 2023 119.64 123.37 119.41 122.44 480,427 +3.15(+2.64%)
Apr 27, 2023 116.53 119.44 115.81 119.29 442,522 +3.39(+2.93%)
Apr 26, 2023 115.24 116.84 115.12 115.90 389,907 -0.03(-0.03%)
Apr 25, 2023 115.80 116.63 115.40 115.93 288,516 -0.62(-0.53%)
Apr 24, 2023 116.60 117.19 115.55 116.54 223,735 -0.05(-0.04%)
Apr 21, 2023 116.07 116.91 114.78 116.59 291,354 +0.32(+0.27%)
Apr 20, 2023 118.14 118.35 115.90 116.28 337,548 -1.97(-1.67%)
Apr 19, 2023 115.73 118.27 114.76 118.25 487,487 +1.65(+1.42%)
Apr 18, 2023 118.17 118.36 116.36 116.59 303,440 -1.77(-1.50%)
Apr 17, 2023 115.57 118.43 114.85 118.36 372,649 +2.90(+2.51%)
Apr 14, 2023 117.80 118.17 114.88 115.46 367,289 -2.05(-1.74%)
Apr 13, 2023 116.24 118.67 115.66 117.51 423,186 +0.99(+0.85%)
Apr 12, 2023 119.13 119.88 116.36 116.52 477,946 -2.36(-1.98%)
Apr 11, 2023 118.95 120.24 118.70 118.87 433,966 +0.14(+0.12%)
Apr 10, 2023 117.67 119.00 117.15 118.73 297,457 +1.06(+0.90%)
Apr 06, 2023 118.55 118.87 116.95 117.67 422,474 -0.44(-0.37%)
Apr 05, 2023 115.96 118.48 115.88 118.11 527,833 +1.22(+1.05%)
Apr 04, 2023 118.32 118.67 115.18 116.88 435,118 -1.25(-1.06%)
Apr 03, 2023 119.37 120.41 117.70 118.14 465,385 -1.26(-1.06%)
Mar 31, 2023 118.81 119.92 118.17 119.40 478,891 +1.41(+1.20%)
Mar 30, 2023 118.19 118.94 117.23 117.99 493,693 +0.45(+0.38%)
Mar 29, 2023 117.18 117.94 115.80 117.54 471,621 +2.04(+1.77%)
Mar 28, 2023 113.31 115.68 113.31 115.50 512,245 +1.78(+1.57%)
Mar 27, 2023 113.97 115.05 113.08 113.72 442,712 +1.58(+1.41%)
Mar 24, 2023 110.21 112.47 109.83 112.14 389,377 +0.47(+0.42%)
Mar 23, 2023 112.55 113.26 110.24 111.67 483,610 -1.19(-1.06%)
Mar 22, 2023 115.67 116.29 112.86 112.86 315,652 -2.92(-2.53%)
Mar 21, 2023 115.55 118.08 114.48 115.79 641,549 +5.22(+4.72%)
Mar 20, 2023 105.48 111.02 105.48 110.57 681,257 +6.23(+5.98%)
Mar 17, 2023 109.77 109.77 103.91 104.33 1,283,510 -6.02(-5.45%)
Mar 16, 2023 109.88 111.17 106.28 110.35 871,864 -0.25(-0.23%)
Mar 15, 2023 109.77 111.00 109.16 110.60 477,075 -2.21(-1.96%)
Mar 14, 2023 115.61 117.22 111.75 112.81 467,632 +0.44(+0.39%)
Mar 13, 2023 114.02 114.03 109.86 112.37 573,643 -3.73(-3.21%)
Mar 10, 2023 118.17 118.40 114.64 116.10 493,773 -3.11(-2.61%)
Mar 09, 2023 122.05 122.05 118.82 119.21 465,263 -2.17(-1.79%)
Mar 08, 2023 121.23 122.15 120.37 121.38 414,730 +0.52(+0.43%)
Mar 07, 2023 123.27 123.57 120.17 120.86 290,339 -2.54(-2.06%)
Mar 06, 2023 126.23 126.26 122.72 123.40 422,479 -2.34(-1.86%)
Mar 03, 2023 125.25 125.89 124.60 125.73 260,913 +0.63(+0.50%)
Mar 02, 2023 125.36 126.32 124.35 125.11 341,204 -0.64(-0.51%)
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.