Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 466.75 470.86 463.54 464.84 469,032 -0.76(-0.16%)
May 05, 2023 459.70 466.25 456.94 465.60 431,015 +11.89(+2.62%)
May 04, 2023 456.30 459.97 453.32 453.70 461,010 -4.15(-0.91%)
May 03, 2023 460.38 468.49 457.27 457.85 501,249 -2.67(-0.58%)
May 02, 2023 471.35 472.08 458.18 460.53 670,612 -14.29(-3.01%)
May 01, 2023 474.62 480.99 471.98 474.82 659,643 +0.57(+0.12%)
Apr 28, 2023 454.77 477.84 454.77 474.25 1,126,781 +17.85(+3.91%)
Apr 27, 2023 458.56 461.19 451.32 456.40 1,231,562 +5.97(+1.32%)
Apr 26, 2023 455.43 459.67 447.27 450.43 1,628,730 -12.71(-2.74%)
Apr 25, 2023 526.68 529.87 462.99 463.14 1,559,086 -72.21(-13.49%)
Apr 24, 2023 536.43 539.07 532.03 535.35 395,687 +0.01(+0.00%)
Apr 21, 2023 538.23 538.81 533.84 535.34 380,055 -1.95(-0.36%)
Apr 20, 2023 531.18 541.29 529.84 537.29 211,828 +1.08(+0.20%)
Apr 19, 2023 533.26 537.90 530.38 536.21 234,117 +1.00(+0.19%)
Apr 18, 2023 532.91 539.08 528.47 535.21 413,585 +6.77(+1.28%)
Apr 17, 2023 528.06 535.71 525.29 528.43 485,207 -2.42(-0.46%)
Apr 14, 2023 531.92 543.64 529.16 530.85 547,725 -2.54(-0.48%)
Apr 13, 2023 525.08 533.92 521.12 533.39 306,742 +11.58(+2.22%)
Apr 12, 2023 526.67 529.86 520.74 521.81 382,319 +1.14(+0.22%)
Apr 11, 2023 521.33 526.27 516.66 520.67 398,387 +1.21(+0.23%)
Apr 10, 2023 519.34 520.06 503.87 519.46 451,655 -5.12(-0.98%)
Apr 06, 2023 525.13 528.26 523.31 524.58 339,266 -4.64(-0.88%)
Apr 05, 2023 537.17 541.62 527.15 529.22 324,154 -11.81(-2.18%)
Apr 04, 2023 550.70 553.49 540.14 541.02 464,866 -6.87(-1.25%)
Apr 03, 2023 544.14 549.04 540.66 547.90 335,821 -2.28(-0.41%)
Mar 31, 2023 544.09 550.27 540.77 550.18 353,073 +10.78(+2.00%)
Mar 30, 2023 547.08 547.08 536.14 539.39 333,811 -2.17(-0.40%)
Mar 29, 2023 540.21 542.67 534.22 541.57 281,142 +7.89(+1.48%)
Mar 28, 2023 531.09 533.92 525.63 533.67 226,057 +2.51(+0.47%)
Mar 27, 2023 539.08 539.08 529.74 531.16 420,362 -2.70(-0.51%)
Mar 24, 2023 532.54 535.73 527.15 533.87 328,930 -3.79(-0.71%)
Mar 23, 2023 537.02 546.26 532.40 537.66 465,438 -0.22(-0.04%)
Mar 22, 2023 543.29 554.20 537.36 537.88 421,566 -7.03(-1.29%)
Mar 21, 2023 540.94 546.90 540.09 544.91 478,898 +9.83(+1.84%)
Mar 20, 2023 531.30 535.84 524.94 535.08 359,404 +7.12(+1.35%)
Mar 17, 2023 537.78 539.25 523.46 527.96 1,016,912 -9.32(-1.73%)
Mar 16, 2023 524.89 550.73 524.89 537.28 464,573 +9.63(+1.83%)
Mar 15, 2023 525.86 529.19 511.70 527.65 515,153 -11.29(-2.09%)
Mar 14, 2023 531.46 548.79 531.20 538.93 650,018 +19.63(+3.78%)
Mar 13, 2023 509.00 525.06 505.10 519.30 799,928 +5.91(+1.15%)
Mar 10, 2023 525.91 527.73 510.29 513.39 605,650 -12.55(-2.39%)
Mar 09, 2023 527.95 535.98 523.33 525.95 507,877 -0.80(-0.15%)
Mar 08, 2023 523.08 528.68 518.51 526.74 259,107 +1.84(+0.35%)
Mar 07, 2023 533.69 538.60 522.45 524.90 413,596 -8.78(-1.64%)
Mar 06, 2023 528.81 536.22 528.72 533.68 577,830 +6.13(+1.16%)
Mar 03, 2023 512.74 528.15 511.68 527.55 389,300 +19.05(+3.75%)
Mar 02, 2023 501.97 508.50 499.83 508.50 410,286 +1.81(+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.