Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 123.99 126.15 123.76 124.67 26,980,272 +0.95(+0.77%)
Jun 01, 2023 122.82 124.42 122.62 123.72 30,765,592 +0.85(+0.69%)
May 31, 2023 122.75 124.06 122.50 122.87 37,317,172 -0.80(-0.65%)
May 30, 2023 125.64 125.66 122.00 123.67 35,064,624 -0.94(-0.75%)
May 26, 2023 123.17 125.26 122.45 124.61 35,635,940 +1.13(+0.92%)
May 25, 2023 124.52 125.32 121.96 123.48 42,314,800 +2.58(+2.13%)
May 24, 2023 121.12 121.91 119.86 120.90 34,137,716 -1.66(-1.35%)
May 23, 2023 124.16 124.62 122.21 122.56 34,018,704 -2.49(-1.99%)
May 22, 2023 122.94 126.43 122.74 125.05 35,221,464 +2.29(+1.87%)
May 19, 2023 123.55 125.97 122.15 122.76 41,353,448 -0.07(-0.06%)
May 18, 2023 120.95 123.31 120.83 122.83 35,399,728 +1.99(+1.65%)
May 17, 2023 119.61 121.67 118.89 120.84 33,310,502 +1.33(+1.11%)
May 16, 2023 116.49 120.75 116.43 119.51 45,008,748 +2.95(+2.53%)
May 15, 2023 116.11 118.48 116.01 116.56 36,250,032 -0.95(-0.81%)
May 12, 2023 116.68 117.88 116.11 117.51 41,238,908 +0.94(+0.81%)
May 11, 2023 115.39 117.92 114.41 116.57 78,896,904 +4.82(+4.31%)
May 10, 2023 107.97 112.94 107.93 111.75 63,113,128 +4.40(+4.10%)
May 09, 2023 108.39 110.15 107.19 107.35 36,343,844 -0.42(-0.39%)
May 08, 2023 105.18 107.96 105.16 107.77 26,490,164 +2.20(+2.08%)
May 05, 2023 104.82 105.88 104.11 105.57 26,639,256 +0.88(+0.84%)
May 04, 2023 105.49 105.60 103.97 104.69 23,399,888 -0.72(-0.68%)
May 03, 2023 105.53 107.49 104.96 105.41 21,776,056 +0.09(+0.09%)
May 02, 2023 107.14 107.20 103.71 105.32 30,985,922 -1.88(-1.75%)
May 01, 2023 106.84 107.99 106.82 107.20 26,673,572 -0.14(-0.13%)
Apr 28, 2023 107.04 107.35 105.09 107.34 36,174,972 -0.25(-0.23%)
Apr 27, 2023 104.45 108.37 103.54 107.59 50,064,784 +3.88(+3.74%)
Apr 26, 2023 104.92 106.35 102.63 103.71 54,092,364 -0.14(-0.13%)
Apr 25, 2023 105.82 106.69 103.84 103.85 46,411,296 -2.12(-2.00%)
Apr 24, 2023 105.49 106.63 104.70 105.97 23,518,368 +0.56(+0.53%)
Apr 21, 2023 105.47 106.00 104.78 105.41 25,800,144 +0.12(+0.11%)
Apr 20, 2023 103.91 106.25 103.87 105.29 27,808,548 +1.11(+1.07%)
Apr 19, 2023 103.58 104.98 103.07 104.18 20,882,668 -0.32(-0.31%)
Apr 18, 2023 106.49 106.54 104.07 104.50 26,582,000 -1.47(-1.39%)
Apr 17, 2023 104.66 106.16 104.52 105.97 37,529,900 -2.90(-2.66%)
Apr 14, 2023 106.89 108.94 106.84 108.87 26,578,004 +1.44(+1.34%)
Apr 13, 2023 105.84 107.49 105.84 107.43 24,835,896 +2.79(+2.67%)
Apr 12, 2023 106.58 106.75 104.34 104.64 24,350,780 -0.71(-0.67%)
Apr 11, 2023 106.55 106.73 104.68 105.35 26,290,404 -1.09(-1.02%)
Apr 10, 2023 106.98 107.59 105.12 106.44 27,059,388 -1.98(-1.83%)
Apr 06, 2023 105.26 109.17 104.33 108.42 48,761,844 +4.00(+3.83%)
Apr 05, 2023 105.78 106.10 103.66 104.42 28,279,552 -0.30(-0.29%)
Apr 04, 2023 104.33 105.58 104.04 104.72 24,402,476 +0.36(+0.34%)
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.