Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 324.02 333.40 323.88 332.89 36,735,584 +6.97(+2.14%)
May 25, 2023 323.24 326.90 320.00 325.92 43,271,436 +12.07(+3.85%)
May 24, 2023 314.73 316.50 312.61 313.85 23,329,868 -1.41(-0.45%)
May 23, 2023 320.03 322.72 315.25 315.26 30,794,800 -5.92(-1.84%)
May 22, 2023 318.60 322.59 318.01 321.18 24,094,144 +2.84(+0.89%)
May 19, 2023 316.74 318.75 316.37 318.34 27,546,892 -0.18(-0.06%)
May 18, 2023 314.53 319.04 313.72 318.52 27,256,034 +4.52(+1.44%)
May 17, 2023 312.29 314.43 310.74 314.00 24,308,814 +2.94(+0.95%)
May 16, 2023 309.15 313.03 309.15 311.06 26,778,856 +2.27(+0.74%)
May 15, 2023 308.43 309.23 306.92 308.79 16,366,770 +0.49(+0.16%)
May 12, 2023 309.87 309.97 305.93 308.30 19,817,980 -1.14(-0.37%)
May 11, 2023 309.42 310.44 305.59 309.43 31,743,088 -2.19(-0.70%)
May 10, 2023 307.95 312.32 307.00 311.63 30,284,696 +5.30(+1.73%)
May 09, 2023 307.33 309.36 305.64 306.33 21,383,282 -1.65(-0.53%)
May 08, 2023 309.45 309.52 305.42 307.98 21,359,390 -2.00(-0.64%)
May 05, 2023 305.05 311.29 303.61 309.97 28,258,880 +5.23(+1.72%)
May 04, 2023 305.57 307.09 302.74 304.74 22,542,226 +1.01(+0.33%)
May 03, 2023 305.95 307.94 303.43 303.74 22,390,644 -1.01(-0.33%)
May 02, 2023 307.09 308.51 303.25 304.74 26,441,028 -0.15(-0.05%)
May 01, 2023 306.30 307.93 304.48 304.89 21,334,990 -1.70(-0.55%)
Apr 28, 2023 303.35 308.26 302.65 306.59 36,549,336 +2.42(+0.80%)
Apr 27, 2023 295.32 304.53 294.61 304.17 46,537,528 +9.44(+3.20%)
Apr 26, 2023 296.05 298.92 292.09 294.73 65,673,900 +19.91(+7.24%)
Apr 25, 2023 278.90 280.99 274.77 274.82 45,553,572 -6.34(-2.25%)
Apr 24, 2023 281.48 284.33 278.11 281.15 26,678,012 -4.02(-1.41%)
Apr 21, 2023 284.39 285.65 282.44 285.18 21,723,870 -0.31(-0.11%)
Apr 20, 2023 284.63 288.40 284.46 285.49 23,278,654 -2.34(-0.81%)
Apr 19, 2023 285.37 288.42 283.92 287.82 17,169,648 +0.08(+0.03%)
Apr 18, 2023 290.93 291.12 286.38 287.74 20,200,624 -0.43(-0.15%)
Apr 17, 2023 289.30 290.96 285.54 288.17 23,881,152 +2.66(+0.93%)
Apr 14, 2023 286.37 287.85 283.07 285.51 21,033,934 -3.70(-1.28%)
Apr 13, 2023 282.97 289.27 282.55 289.21 24,266,032 +6.34(+2.24%)
Apr 12, 2023 284.17 286.38 281.35 282.87 27,451,078 +0.66(+0.23%)
Apr 11, 2023 285.13 285.36 281.03 282.21 27,323,398 -6.55(-2.27%)
Apr 10, 2023 288.58 288.97 284.09 288.76 23,141,996 -2.20(-0.76%)
Apr 06, 2023 282.59 291.44 281.42 290.96 29,835,824 +7.24(+2.55%)
Apr 05, 2023 285.23 286.52 282.30 283.72 22,092,748 -2.83(-0.99%)
Apr 04, 2023 286.60 289.82 285.05 286.55 25,873,892 -0.05(-0.02%)
Apr 03, 2023 285.89 287.64 283.33 286.60 24,938,342 -1.07(-0.37%)
Mar 31, 2023 283.11 288.64 282.38 287.67 32,837,900 +4.24(+1.50%)
Mar 30, 2023 283.61 283.84 280.87 283.43 25,148,718 +3.52(+1.26%)
Mar 29, 2023 278.35 280.53 277.80 279.91 25,125,614 +5.28(+1.92%)
Mar 28, 2023 275.19 275.54 271.45 274.63 21,916,046 -1.15(-0.42%)
Mar 27, 2023 279.89 280.85 274.92 275.78 26,916,966 -4.18(-1.49%)
Mar 24, 2023 276.63 280.02 274.68 279.96 28,261,608 +2.90(+1.05%)
Mar 23, 2023 277.33 280.45 274.60 277.05 36,698,312 +5.36(+1.97%)
Mar 22, 2023 272.80 280.43 271.59 271.70 34,936,344 -1.49(-0.54%)
Mar 21, 2023 274.28 274.40 268.93 273.18 34,619,276 +1.55(+0.57%)
Mar 20, 2023 276.38 276.88 269.26 271.64 44,190,816 -7.18(-2.58%)
Mar 17, 2023 277.65 282.71 275.72 278.82 69,679,432 +3.22(+1.17%)
Mar 16, 2023 264.62 275.96 262.71 275.60 54,937,588 +10.74(+4.05%)
Mar 15, 2023 259.41 265.90 258.80 264.86 46,115,216 +4.64(+1.78%)
Mar 14, 2023 256.19 260.50 255.30 260.22 33,675,992 +6.85(+2.71%)
Mar 13, 2023 246.86 257.35 245.19 253.37 33,574,692 +5.32(+2.14%)
Mar 10, 2023 250.53 252.24 247.06 248.05 28,396,144 -3.72(-1.48%)
Mar 09, 2023 255.26 258.99 251.03 251.77 26,684,270 -1.38(-0.54%)
Mar 08, 2023 253.49 253.99 250.26 253.15 17,356,500 -0.45(-0.18%)
Mar 07, 2023 255.74 257.13 252.84 253.60 21,504,014 -2.71(-1.06%)
Mar 06, 2023 255.86 259.55 255.42 256.31 24,141,892 +1.58(+0.62%)
Mar 03, 2023 251.64 255.06 250.84 254.73 30,827,706 +4.17(+1.66%)
Mar 02, 2023 246.01 250.85 245.07 250.56 24,909,652 +4.83(+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.