Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 121.10 122.03 120.88 120.97 23,886,876 +0.96(+0.80%)
Jun 29, 2023 120.09 120.91 119.21 120.01 18,510,616 -1.07(-0.88%)
Jun 28, 2023 117.96 121.27 117.60 121.08 19,738,996 +2.07(+1.74%)
Jun 27, 2023 117.84 119.89 116.91 119.01 27,204,128 -0.08(-0.07%)
Jun 26, 2023 121.47 122.72 118.99 119.09 23,146,400 -3.93(-3.19%)
Jun 23, 2023 122.04 123.44 121.86 123.02 29,927,122 -0.85(-0.69%)
Jun 22, 2023 120.66 123.94 119.60 123.87 20,772,500 +2.61(+2.15%)
Jun 21, 2023 123.24 123.41 120.86 121.26 22,595,848 -2.59(-2.09%)
Jun 20, 2023 123.54 125.17 122.83 123.85 22,690,760 -0.21(-0.17%)
Jun 16, 2023 126.70 126.70 123.79 124.06 56,699,920 -1.75(-1.39%)
Jun 15, 2023 123.88 126.16 123.14 125.81 24,512,574 +1.43(+1.15%)
Jun 14, 2023 123.80 124.79 122.16 124.38 24,655,548 -0.05(-0.04%)
Jun 13, 2023 125.65 125.86 123.84 124.43 19,269,884 +0.08(+0.06%)
Jun 12, 2023 123.39 124.75 122.35 124.35 22,271,944 +1.48(+1.20%)
Jun 09, 2023 122.56 124.28 122.42 122.87 20,324,660 +0.20(+0.16%)
Jun 08, 2023 122.58 123.73 122.01 122.67 24,798,504 -0.27(-0.22%)
Jun 07, 2023 127.57 129.55 122.63 122.94 34,170,736 -4.97(-3.89%)
Jun 06, 2023 126.60 128.88 125.97 127.91 19,440,986 +1.28(+1.01%)
Jun 05, 2023 124.61 127.99 124.38 126.63 22,657,644 +1.40(+1.12%)
Jun 02, 2023 124.49 126.75 124.35 125.23 19,367,500 +0.86(+0.69%)
Jun 01, 2023 123.50 125.04 123.30 124.37 25,013,432 +1.00(+0.81%)
May 31, 2023 123.70 124.90 123.10 123.37 41,542,968 -1.27(-1.02%)
May 30, 2023 126.29 126.38 122.89 124.64 27,219,890 -0.79(-0.63%)
May 26, 2023 124.07 126.00 123.29 125.43 25,299,040 +1.10(+0.88%)
May 25, 2023 125.21 125.98 122.90 124.33 33,807,708 +2.69(+2.21%)
May 24, 2023 121.88 122.75 120.75 121.64 23,046,404 -1.65(-1.34%)
May 23, 2023 124.93 125.42 123.05 123.29 24,431,294 -2.58(-2.05%)
May 22, 2023 123.51 127.05 123.45 125.87 30,135,674 +2.62(+2.13%)
May 19, 2023 124.20 126.48 122.72 123.25 30,278,118 -0.27(-0.22%)
May 18, 2023 121.56 123.90 121.49 123.52 26,997,440 +2.04(+1.68%)
May 17, 2023 120.18 122.28 119.46 121.48 26,655,764 +1.39(+1.16%)
May 16, 2023 116.83 121.20 116.83 120.09 32,349,132 +3.13(+2.68%)
May 15, 2023 116.49 118.80 116.48 116.96 22,097,230 -0.96(-0.81%)
May 12, 2023 117.00 118.26 116.55 117.92 31,293,780 +1.02(+0.87%)
May 11, 2023 115.86 118.44 114.93 116.90 57,102,132 +4.62(+4.11%)
May 10, 2023 108.55 113.51 108.48 112.28 47,513,392 +4.34(+4.02%)
May 09, 2023 108.78 110.59 107.72 107.94 24,801,514 -0.30(-0.28%)
May 08, 2023 105.79 108.42 105.79 108.24 17,256,678 +2.02(+1.91%)
May 05, 2023 105.32 106.44 104.74 106.22 20,710,652 +1.01(+0.96%)
May 04, 2023 106.16 106.30 104.70 105.21 19,765,776 -0.91(-0.86%)
May 03, 2023 106.22 108.13 105.62 106.12 17,103,844 +0.14(+0.13%)
May 02, 2023 107.66 107.73 104.50 105.98 20,331,564 -1.73(-1.61%)
May 01, 2023 107.72 108.68 107.50 107.71 20,923,712 -0.51(-0.47%)
Apr 28, 2023 107.80 108.29 106.04 108.22 23,972,926 -0.15(-0.14%)
Apr 27, 2023 105.23 109.15 104.42 108.37 38,470,300 +3.92(+3.75%)
Apr 26, 2023 105.56 107.02 103.27 104.45 37,755,732 -0.16(-0.15%)
Apr 25, 2023 106.61 107.44 104.56 104.61 31,234,964 -2.17(-2.03%)
Apr 24, 2023 106.05 107.32 105.36 106.78 21,397,446 +0.87(+0.82%)
Apr 21, 2023 106.09 106.64 105.48 105.91 22,379,044 +0.01(+0.01%)
Apr 20, 2023 104.65 106.89 104.64 105.90 22,504,744 +0.88(+0.84%)
Apr 19, 2023 104.21 105.72 103.80 105.02 16,718,553 -0.10(-0.10%)
Apr 18, 2023 107.00 107.05 104.78 105.12 17,634,284 -1.30(-1.22%)
Apr 17, 2023 105.43 106.71 105.32 106.42 29,029,186 -3.04(-2.78%)
Apr 14, 2023 107.69 109.58 107.66 109.46 20,758,724 +1.27(+1.17%)
Apr 13, 2023 106.47 108.27 106.44 108.19 21,643,672 +2.97(+2.82%)
Apr 12, 2023 107.39 107.59 104.97 105.22 22,752,146 -0.90(-0.85%)
Apr 11, 2023 106.92 107.22 105.28 106.12 18,716,152 -0.83(-0.78%)
Apr 10, 2023 107.39 107.97 105.60 106.95 19,733,532 -1.95(-1.79%)
Apr 06, 2023 105.77 109.63 104.81 108.90 34,684,152 +3.95(+3.76%)
Apr 05, 2023 106.12 106.54 104.10 104.95 21,854,834 -0.17(-0.16%)
Apr 04, 2023 104.84 106.10 104.60 105.12 20,373,124 +0.21(+0.20%)
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.