Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 470.44 478.57 468.50 475.83 393,217 +9.32(+2.00%)
May 25, 2023 460.78 469.38 460.00 466.51 491,949 +9.32(+2.04%)
May 24, 2023 455.87 460.90 451.55 457.19 536,462 -2.91(-0.63%)
May 23, 2023 467.72 471.81 457.13 460.10 613,649 -12.32(-2.61%)
May 22, 2023 469.30 475.48 469.28 472.42 273,996 +2.58(+0.55%)
May 19, 2023 473.67 475.29 467.87 469.84 345,490 -2.41(-0.51%)
May 18, 2023 461.70 474.36 457.66 472.25 466,438 +10.98(+2.38%)
May 17, 2023 461.65 463.31 457.79 461.27 389,549 +4.29(+0.94%)
May 16, 2023 460.55 462.03 455.15 456.98 470,347 -6.58(-1.42%)
May 15, 2023 468.63 469.84 462.28 463.56 442,544 -6.07(-1.29%)
May 12, 2023 472.24 474.95 463.63 469.63 443,377 -0.77(-0.16%)
May 11, 2023 473.35 475.69 467.15 470.40 338,708 -4.29(-0.90%)
May 10, 2023 477.61 481.54 469.46 474.69 561,250 +3.19(+0.68%)
May 09, 2023 467.43 474.90 467.43 471.50 354,787 -0.01(-0.00%)
May 08, 2023 473.44 477.61 470.19 471.51 462,400 -0.77(-0.16%)
May 05, 2023 466.29 472.94 463.49 472.28 424,920 +12.06(+2.62%)
May 04, 2023 462.84 466.56 459.82 460.21 454,491 -4.21(-0.91%)
May 03, 2023 466.98 475.21 463.83 464.42 494,161 -2.71(-0.58%)
May 02, 2023 478.11 478.85 464.75 467.13 661,130 -14.50(-3.01%)
May 01, 2023 481.43 487.89 478.75 481.63 650,316 +0.58(+0.12%)
Apr 28, 2023 461.29 484.69 461.29 481.05 1,110,849 +18.11(+3.91%)
Apr 27, 2023 465.14 467.81 457.79 462.94 1,214,148 +6.05(+1.32%)
Apr 26, 2023 461.96 466.26 453.68 456.89 1,605,700 -12.89(-2.74%)
Apr 25, 2023 534.24 537.47 469.63 469.78 1,537,040 -73.25(-13.49%)
Apr 24, 2023 544.13 546.80 539.66 543.03 390,092 +0.01(+0.00%)
Apr 21, 2023 545.95 546.54 541.50 543.02 374,681 -1.98(-0.36%)
Apr 20, 2023 538.80 549.05 537.44 545.00 208,833 +1.10(+0.20%)
Apr 19, 2023 540.91 545.61 537.99 543.90 230,807 +1.02(+0.19%)
Apr 18, 2023 540.56 546.81 536.05 542.88 407,736 +6.87(+1.28%)
Apr 17, 2023 535.63 543.39 532.82 536.01 478,346 -2.45(-0.46%)
Apr 14, 2023 539.55 551.44 536.75 538.47 539,980 -2.57(-0.48%)
Apr 13, 2023 532.61 541.58 528.59 541.04 302,405 +11.75(+2.22%)
Apr 12, 2023 534.23 537.46 528.20 529.29 376,913 +1.16(+0.22%)
Apr 11, 2023 528.80 533.82 524.07 528.13 392,754 +1.23(+0.23%)
Apr 10, 2023 526.79 527.52 511.09 526.91 445,268 -5.19(-0.98%)
Apr 06, 2023 532.66 535.83 530.82 532.10 334,469 -4.71(-0.88%)
Apr 05, 2023 544.88 549.39 534.72 536.81 319,571 -11.98(-2.18%)
Apr 04, 2023 558.60 561.43 547.89 548.78 458,293 -6.97(-1.25%)
Apr 03, 2023 551.95 556.92 548.42 555.75 331,072 -2.31(-0.41%)
Mar 31, 2023 551.90 558.17 548.53 558.07 348,081 +10.94(+2.00%)
Mar 30, 2023 554.93 554.93 543.83 547.13 329,090 -2.20(-0.40%)
Mar 29, 2023 547.96 550.46 541.88 549.33 277,167 +8.01(+1.48%)
Mar 28, 2023 538.70 541.58 533.17 541.33 222,861 +2.54(+0.47%)
Mar 27, 2023 546.81 546.81 537.34 538.78 414,418 -2.74(-0.51%)
Mar 24, 2023 540.18 543.41 534.72 541.53 324,279 -3.85(-0.71%)
Mar 23, 2023 544.73 554.10 540.04 545.38 458,857 -0.22(-0.04%)
Mar 22, 2023 551.08 562.15 545.07 545.59 415,605 -7.13(-1.29%)
Mar 21, 2023 548.70 554.75 547.84 552.72 472,126 +9.97(+1.84%)
Mar 20, 2023 538.92 543.52 532.47 542.75 354,322 +7.22(+1.35%)
Mar 17, 2023 545.49 546.98 530.97 535.53 1,002,533 -9.45(-1.73%)
Mar 16, 2023 532.42 558.63 532.42 544.99 458,004 +9.77(+1.83%)
Mar 15, 2023 533.40 536.78 519.04 535.21 507,869 -11.45(-2.09%)
Mar 14, 2023 539.08 556.66 538.82 546.66 640,827 +19.91(+3.78%)
Mar 13, 2023 516.30 532.59 512.35 526.75 788,617 +5.99(+1.15%)
Mar 10, 2023 533.45 535.29 517.61 520.76 597,086 -12.73(-2.39%)
Mar 09, 2023 535.52 543.66 530.83 533.49 500,696 -0.81(-0.15%)
Mar 08, 2023 530.58 536.26 525.95 534.30 255,443 +1.87(+0.35%)
Mar 07, 2023 541.35 546.33 529.94 532.43 407,747 -8.90(-1.64%)
Mar 06, 2023 536.39 543.91 536.30 541.34 569,660 +6.22(+1.16%)
Mar 03, 2023 520.10 535.72 519.02 535.11 383,795 +19.32(+3.75%)
Mar 02, 2023 509.17 515.79 507.00 515.79 404,485 +1.83(+0.36%)
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.