Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 122.81 123.08 118.00 119.16 2,113,684 -4.77(-3.85%)
May 30, 2023 122.13 124.24 119.46 123.93 1,261,747 +1.61(+1.32%)
May 26, 2023 119.80 122.50 118.56 122.32 1,019,076 +2.48(+2.07%)
May 25, 2023 119.34 120.36 118.07 119.83 717,499 -0.40(-0.33%)
May 24, 2023 121.66 122.17 119.66 120.23 920,287 -2.47(-2.02%)
May 23, 2023 123.21 125.79 122.69 122.70 1,173,176 +0.71(+0.58%)
May 22, 2023 121.01 122.50 119.16 121.99 1,225,811 +1.64(+1.36%)
May 19, 2023 121.72 121.78 118.17 120.35 1,522,307 -0.93(-0.77%)
May 18, 2023 118.29 121.68 117.16 121.28 2,290,204 +2.54(+2.14%)
May 17, 2023 114.01 118.75 113.67 118.73 1,084,613 +6.96(+6.22%)
May 16, 2023 114.05 115.07 111.77 111.78 1,118,228 -1.92(-1.69%)
May 15, 2023 110.93 113.95 110.57 113.70 887,997 +3.42(+3.11%)
May 12, 2023 113.12 113.35 109.30 110.27 1,326,258 -1.80(-1.61%)
May 11, 2023 111.86 114.50 110.82 112.07 1,493,441 -1.59(-1.40%)
May 10, 2023 116.70 116.90 112.55 113.67 902,341 -1.85(-1.60%)
May 09, 2023 114.15 116.19 112.57 115.52 1,089,433 +0.50(+0.43%)
May 08, 2023 119.25 119.26 114.77 115.02 1,157,342 -2.33(-1.98%)
May 05, 2023 117.52 120.18 116.20 117.35 2,067,229 +4.85(+4.31%)
May 04, 2023 111.21 114.24 108.22 112.50 4,105,566 -1.12(-0.98%)
May 03, 2023 116.75 120.41 113.04 113.62 2,277,132 -2.56(-2.21%)
May 02, 2023 119.94 120.12 113.42 116.18 3,018,750 -4.25(-3.53%)
May 01, 2023 123.77 124.73 120.38 120.43 1,527,907 -4.07(-3.27%)
Apr 28, 2023 121.72 124.64 121.72 124.49 1,443,668 +1.69(+1.38%)
Apr 27, 2023 120.53 123.31 119.76 122.80 1,113,607 +3.42(+2.87%)
Apr 26, 2023 118.74 121.15 117.39 119.38 1,328,251 +0.61(+0.52%)
Apr 25, 2023 121.28 122.41 117.95 118.76 1,911,356 -4.44(-3.61%)
Apr 24, 2023 122.73 123.77 121.79 123.21 1,173,612 +0.41(+0.33%)
Apr 21, 2023 122.70 122.97 120.39 122.80 1,222,892 -0.71(-0.58%)
Apr 20, 2023 126.67 127.70 123.10 123.51 1,342,472 -4.75(-3.70%)
Apr 19, 2023 124.88 128.52 123.59 128.26 2,032,422 +3.84(+3.09%)
Apr 18, 2023 125.18 126.10 123.82 124.42 2,051,176 +0.07(+0.06%)
Apr 17, 2023 114.80 124.47 113.19 124.36 5,221,241 +8.98(+7.78%)
Apr 14, 2023 117.40 117.77 114.20 115.38 2,786,835 +0.04(+0.03%)
Apr 13, 2023 114.89 115.71 113.48 115.34 1,829,692 +0.21(+0.18%)
Apr 12, 2023 117.55 117.71 114.22 115.13 1,255,506 -1.83(-1.57%)
Apr 11, 2023 116.21 117.50 115.54 116.96 1,606,654 +0.73(+0.63%)
Apr 10, 2023 115.46 117.12 114.82 116.23 1,143,040 -0.12(-0.10%)
Apr 06, 2023 116.56 117.45 115.30 116.35 1,488,967 +0.16(+0.14%)
Apr 05, 2023 114.29 116.40 113.58 116.19 1,406,765 +0.23(+0.20%)
Apr 04, 2023 118.98 119.07 114.05 115.96 1,521,144 -1.54(-1.31%)
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.