Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 330.31 333.93 325.38 326.43 46,215,816 -2.80(-0.85%)
May 30, 2023 333.23 333.74 328.55 329.23 29,665,954 -1.67(-0.50%)
May 26, 2023 322.08 331.41 321.95 330.90 36,956,252 +6.93(+2.14%)
May 25, 2023 321.31 324.95 318.09 323.97 43,531,364 +12.00(+3.85%)
May 24, 2023 312.85 314.61 310.74 311.98 23,470,004 -1.40(-0.45%)
May 23, 2023 318.12 320.79 313.37 313.38 30,979,780 -5.88(-1.84%)
May 22, 2023 316.70 320.66 316.11 319.26 24,238,874 +2.82(+0.89%)
May 19, 2023 314.85 316.85 314.48 316.44 27,712,362 -0.18(-0.06%)
May 18, 2023 312.65 317.13 311.85 316.62 27,419,758 +4.49(+1.44%)
May 17, 2023 310.43 312.55 308.88 312.12 24,454,834 +2.92(+0.95%)
May 16, 2023 307.31 311.16 307.31 309.20 26,939,714 +2.26(+0.74%)
May 15, 2023 306.58 307.38 305.09 306.94 16,464,815 +0.49(+0.16%)
May 12, 2023 308.02 308.12 304.11 306.45 19,937,024 -1.13(-0.37%)
May 11, 2023 307.58 308.59 303.77 307.59 31,933,764 -2.18(-0.70%)
May 10, 2023 306.11 310.45 305.17 309.77 30,466,612 +5.27(+1.73%)
May 09, 2023 305.49 307.52 303.82 304.50 21,511,728 -1.64(-0.53%)
May 08, 2023 307.61 307.68 303.60 306.14 21,487,692 -1.98(-0.64%)
May 05, 2023 303.23 309.43 301.79 308.12 28,428,628 +5.20(+1.72%)
May 04, 2023 303.75 305.26 300.93 302.92 22,677,632 +1.00(+0.33%)
May 03, 2023 304.12 306.10 301.62 301.92 22,525,142 -1.00(-0.33%)
May 02, 2023 305.25 306.66 301.44 302.92 26,599,854 -0.15(-0.05%)
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.