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%)
May 01, 2023 304.47 306.09 302.67 303.07 21,463,146 -1.69(-0.55%)
Apr 28, 2023 301.54 306.42 300.84 304.76 36,768,884 +2.41(+0.80%)
Apr 27, 2023 293.56 302.72 292.85 302.35 46,817,072 +9.38(+3.20%)
Apr 26, 2023 294.29 297.13 290.35 292.97 66,068,396 +19.79(+7.24%)
Apr 25, 2023 277.24 279.31 273.13 273.18 45,827,208 -6.30(-2.25%)
Apr 24, 2023 279.79 282.63 276.45 279.48 26,838,264 -4.00(-1.41%)
Apr 21, 2023 282.69 283.94 280.76 283.47 21,854,362 -0.31(-0.11%)
Apr 20, 2023 282.93 286.68 282.76 283.78 23,418,484 -2.32(-0.81%)
Apr 19, 2023 283.66 286.70 282.22 286.10 17,272,784 +0.08(+0.03%)
Apr 18, 2023 289.20 289.38 284.67 286.02 20,321,966 -0.43(-0.15%)
Apr 17, 2023 287.57 289.23 283.83 286.45 24,024,602 +2.65(+0.93%)
Apr 14, 2023 284.66 286.13 281.38 283.80 21,160,280 -3.68(-1.28%)
Apr 13, 2023 281.28 287.54 280.87 287.48 24,411,794 +6.30(+2.24%)
Apr 12, 2023 282.47 284.67 279.67 281.18 27,615,974 +0.65(+0.23%)
Apr 11, 2023 283.42 283.65 279.35 280.53 27,487,526 -6.51(-2.27%)
Apr 10, 2023 286.86 287.24 282.39 287.04 23,281,006 -2.19(-0.76%)
Apr 06, 2023 280.90 289.70 279.73 289.23 30,015,044 +7.20(+2.55%)
Apr 05, 2023 283.52 284.81 280.62 282.03 22,225,456 -2.82(-0.99%)
Apr 04, 2023 284.89 288.09 283.35 284.84 26,029,314 -0.05(-0.02%)
Apr 03, 2023 284.19 285.92 281.64 284.89 25,088,142 -1.06(-0.37%)
Mar 31, 2023 281.42 286.92 280.70 285.95 33,035,152 +4.21(+1.50%)
Mar 30, 2023 281.92 282.14 279.19 281.74 25,299,784 +3.50(+1.26%)
Mar 29, 2023 276.69 278.85 276.14 278.24 25,276,540 +5.25(+1.92%)
Mar 28, 2023 273.55 273.89 269.83 272.99 22,047,692 -1.14(-0.42%)
Mar 27, 2023 278.22 279.17 273.28 274.13 27,078,652 -4.16(-1.49%)
Mar 24, 2023 274.98 278.35 273.04 278.29 28,431,372 +2.89(+1.05%)
Mar 23, 2023 275.68 278.77 272.96 275.40 36,918,756 +5.33(+1.97%)
Mar 22, 2023 271.18 278.75 269.96 270.07 35,146,200 -1.48(-0.54%)
Mar 21, 2023 272.64 272.76 267.32 271.55 34,827,228 +1.54(+0.57%)
Mar 20, 2023 274.73 275.22 267.65 270.01 44,456,264 -7.14(-2.58%)
Mar 17, 2023 276.00 281.02 274.07 277.16 70,097,984 +3.20(+1.17%)
Mar 16, 2023 263.04 274.31 261.14 273.95 55,267,588 +10.67(+4.05%)
Mar 15, 2023 257.86 264.31 257.25 263.28 46,392,224 +4.61(+1.78%)
Mar 14, 2023 254.66 258.94 253.78 258.67 33,878,280 +6.81(+2.71%)
Mar 13, 2023 245.39 255.81 243.73 251.85 33,776,372 +5.29(+2.14%)
Mar 10, 2023 249.04 250.73 245.59 246.57 28,566,716 -3.70(-1.48%)
Mar 09, 2023 253.74 257.45 249.53 250.27 26,844,558 -1.37(-0.54%)
Mar 08, 2023 251.97 252.47 248.77 251.63 17,460,758 -0.45(-0.18%)
Mar 07, 2023 254.21 255.59 251.33 252.08 21,633,186 -2.70(-1.06%)
Mar 06, 2023 254.33 258.00 253.90 254.78 24,286,910 +1.57(+0.62%)
Mar 03, 2023 250.14 253.54 249.34 253.21 31,012,884 +4.15(+1.66%)
Mar 02, 2023 244.54 249.35 243.61 249.07 25,059,280 +4.80(+1.97%)
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.