Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 129.00 131.35 124.92 131.19 37,252,028 -7.72(-5.56%)
Jun 01, 2023 137.36 139.20 137.18 138.91 6,245,545 +1.66(+1.21%)
May 31, 2023 136.14 138.73 135.32 137.25 7,811,220 +2.13(+1.58%)
May 30, 2023 134.17 135.79 133.71 135.12 6,903,930 -0.03(-0.02%)
May 26, 2023 135.24 136.48 134.10 135.15 8,849,024 -0.61(-0.45%)
May 25, 2023 136.43 137.30 134.92 135.76 9,327,775 -4.24(-3.03%)
May 24, 2023 141.40 141.67 139.89 140.00 4,794,439 -1.37(-0.97%)
May 23, 2023 140.93 141.77 140.31 141.37 5,303,167 -0.23(-0.16%)
May 22, 2023 139.85 142.17 136.93 141.60 8,884,764 +2.57(+1.85%)
May 19, 2023 138.63 140.15 138.02 139.03 7,738,252 +0.85(+0.62%)
May 18, 2023 140.49 140.85 136.34 138.18 11,619,739 -3.40(-2.40%)
May 17, 2023 144.44 144.50 140.86 141.58 6,752,775 -2.12(-1.48%)
May 16, 2023 144.52 144.94 142.87 143.70 3,657,896 -0.92(-0.64%)
May 15, 2023 143.74 144.84 143.40 144.62 4,064,994 +0.50(+0.35%)
May 12, 2023 142.95 144.22 142.77 144.12 3,914,832 +1.42(+1.00%)
May 11, 2023 141.72 143.41 141.72 142.70 4,137,646 +0.67(+0.47%)
May 10, 2023 142.50 143.25 140.99 142.03 4,738,071 +0.00(+0.00%)
May 09, 2023 143.81 144.08 141.77 142.03 5,038,334 -2.15(-1.49%)
May 08, 2023 144.00 144.31 142.72 144.18 4,525,951 +0.62(+0.43%)
May 05, 2023 141.50 143.90 141.12 143.56 5,091,955 +2.30(+1.63%)
May 04, 2023 140.13 141.76 140.13 141.26 4,849,267 +1.35(+0.96%)
May 03, 2023 140.59 141.22 139.69 139.91 5,568,400 -0.45(-0.32%)
May 02, 2023 143.00 143.20 140.09 140.36 6,764,565 -2.85(-1.99%)
May 01, 2023 144.53 144.57 142.61 143.21 6,207,163 -0.69(-0.48%)
Apr 28, 2023 146.50 147.02 143.34 143.90 9,431,710 -6.04(-4.03%)
Apr 27, 2023 148.85 150.45 148.76 149.94 6,365,082 +1.66(+1.12%)
Apr 26, 2023 146.19 148.94 145.66 148.28 4,614,736 +0.28(+0.19%)
Apr 25, 2023 146.27 149.18 146.19 148.00 6,393,970 +2.14(+1.47%)
Apr 24, 2023 146.13 146.77 145.62 145.86 3,889,291 -0.36(-0.25%)
Apr 21, 2023 144.90 146.57 144.90 146.22 4,323,629 +0.28(+0.19%)
Apr 20, 2023 146.79 147.75 144.89 145.94 6,716,093 -2.84(-1.91%)
Apr 19, 2023 150.24 150.48 148.65 148.78 4,931,637 -1.54(-1.02%)
Apr 18, 2023 151.13 151.66 150.10 150.32 3,267,589 -0.17(-0.11%)
Apr 17, 2023 150.37 150.50 149.59 150.49 2,888,480 +0.93(+0.62%)
Apr 14, 2023 149.79 150.15 149.20 149.56 3,227,476 -0.81(-0.54%)
Apr 13, 2023 149.67 150.56 148.83 150.37 3,536,330 +0.86(+0.58%)
Apr 12, 2023 149.71 150.70 149.25 149.51 4,717,234 -0.44(-0.29%)
Apr 11, 2023 150.00 150.29 149.53 149.95 5,550,202 -0.04(-0.03%)
Apr 10, 2023 149.15 150.00 147.88 149.99 5,180,564 +0.38(+0.25%)
Apr 06, 2023 149.40 149.95 148.44 149.61 4,263,748 +0.46(+0.31%)
Apr 05, 2023 147.02 150.06 147.02 149.15 8,223,767 +2.82(+1.93%)
Apr 04, 2023 145.59 146.38 142.77 146.33 6,956,429 -0.43(-0.29%)
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.