Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 462.35 465.03 459.02 463.89 733,783 -0.87(-0.19%)
May 30, 2023 473.93 479.63 462.97 464.75 424,214 -4.36(-0.93%)
May 26, 2023 463.80 471.81 461.89 469.11 398,849 +9.19(+2.00%)
May 25, 2023 454.27 462.75 453.50 459.92 498,995 +9.19(+2.04%)
May 24, 2023 449.43 454.39 445.17 450.73 544,145 -2.87(-0.63%)
May 23, 2023 461.12 465.15 450.68 453.60 622,438 -12.15(-2.61%)
May 22, 2023 462.67 468.77 462.65 465.75 277,920 +2.54(+0.55%)
May 19, 2023 466.98 468.58 461.26 463.21 350,438 -2.38(-0.51%)
May 18, 2023 455.18 467.66 451.20 465.58 473,118 +10.82(+2.38%)
May 17, 2023 455.13 456.77 451.33 454.76 395,128 +4.23(+0.94%)
May 16, 2023 454.05 455.51 448.72 450.53 477,083 -6.49(-1.42%)
May 15, 2023 462.01 463.21 455.75 457.01 448,882 -5.99(-1.29%)
May 12, 2023 465.57 468.24 457.08 463.00 449,727 -0.76(-0.16%)
May 11, 2023 466.67 468.97 460.56 463.76 343,559 -4.23(-0.90%)
May 10, 2023 470.87 474.74 462.84 467.99 569,289 +3.15(+0.68%)
May 09, 2023 460.83 468.19 460.83 464.84 359,869 -0.01(-0.00%)
May 08, 2023 466.76 470.87 463.55 464.85 469,023 -0.76(-0.16%)
May 05, 2023 459.71 466.26 456.95 465.61 431,006 +11.89(+2.62%)
May 04, 2023 456.31 459.98 453.32 453.71 461,001 -4.15(-0.91%)
May 03, 2023 460.39 468.50 457.28 457.86 501,239 -2.67(-0.58%)
May 02, 2023 471.36 472.09 458.19 460.54 670,599 -14.29(-3.01%)
May 01, 2023 474.63 481.00 471.99 474.83 659,630 +0.57(+0.12%)
Apr 28, 2023 454.77 477.85 454.77 474.26 1,126,759 +17.85(+3.91%)
Apr 27, 2023 458.57 461.20 451.32 456.41 1,231,538 +5.97(+1.32%)
Apr 26, 2023 455.43 459.68 447.27 450.44 1,628,698 -12.71(-2.74%)
Apr 25, 2023 526.69 529.88 463.00 463.15 1,559,055 -72.21(-13.49%)
Apr 24, 2023 536.45 539.08 532.04 535.36 395,680 +0.01(+0.00%)
Apr 21, 2023 538.24 538.82 533.85 535.35 380,047 -1.95(-0.36%)
Apr 20, 2023 531.20 541.30 529.85 537.30 211,824 +1.08(+0.20%)
Apr 19, 2023 533.27 537.91 530.39 536.22 234,112 +1.00(+0.19%)
Apr 18, 2023 532.92 539.09 528.48 535.22 413,576 +6.77(+1.28%)
Apr 17, 2023 528.07 535.72 525.30 528.44 485,197 -2.42(-0.46%)
Apr 14, 2023 531.93 543.65 529.17 530.86 547,714 -2.54(-0.48%)
Apr 13, 2023 525.09 533.93 521.13 533.40 306,736 +11.58(+2.22%)
Apr 12, 2023 526.68 529.87 520.75 521.82 382,312 +1.14(+0.22%)
Apr 11, 2023 521.34 526.28 516.67 520.68 398,379 +1.21(+0.23%)
Apr 10, 2023 519.35 520.07 503.88 519.47 451,646 -5.12(-0.98%)
Apr 06, 2023 525.14 528.27 523.32 524.59 339,260 -4.64(-0.88%)
Apr 05, 2023 537.18 541.63 527.16 529.23 324,148 -11.81(-2.18%)
Apr 04, 2023 550.71 553.50 540.15 541.03 464,857 -6.87(-1.25%)
Apr 03, 2023 544.15 549.05 540.67 547.91 335,814 -2.28(-0.41%)
Mar 31, 2023 544.10 550.29 540.78 550.19 353,066 +10.78(+2.00%)
Mar 30, 2023 547.09 547.09 536.15 539.40 333,804 -2.17(-0.40%)
Mar 29, 2023 540.22 542.68 534.23 541.58 281,137 +7.89(+1.48%)
Mar 28, 2023 531.10 533.93 525.64 533.68 226,053 +2.51(+0.47%)
Mar 27, 2023 539.09 539.09 529.75 531.18 420,353 -2.70(-0.51%)
Mar 24, 2023 532.55 535.74 527.16 533.88 328,923 -3.79(-0.71%)
Mar 23, 2023 537.03 546.27 532.41 537.67 465,429 -0.22(-0.04%)
Mar 22, 2023 543.30 554.21 537.37 537.89 421,558 -7.03(-1.29%)
Mar 21, 2023 540.95 546.91 540.10 544.92 478,888 +9.83(+1.84%)
Mar 20, 2023 531.31 535.85 524.95 535.09 359,397 +7.12(+1.35%)
Mar 17, 2023 537.79 539.26 523.47 527.97 1,016,892 -9.32(-1.73%)
Mar 16, 2023 524.90 550.74 524.90 537.29 464,564 +9.63(+1.83%)
Mar 15, 2023 525.87 529.21 511.71 527.66 515,143 -11.29(-2.09%)
Mar 14, 2023 531.47 548.80 531.21 538.94 650,006 +19.63(+3.78%)
Mar 13, 2023 509.01 525.07 505.11 519.31 799,912 +5.91(+1.15%)
Mar 10, 2023 525.92 527.74 510.30 513.40 605,638 -12.55(-2.39%)
Mar 09, 2023 527.96 535.99 523.34 525.96 507,867 -0.80(-0.15%)
Mar 08, 2023 523.09 528.69 518.52 526.75 259,102 +1.84(+0.35%)
Mar 07, 2023 533.70 538.61 522.46 524.91 413,588 -8.78(-1.64%)
Mar 06, 2023 528.82 536.23 528.73 533.69 577,819 +6.13(+1.16%)
Mar 03, 2023 512.75 528.16 511.69 527.56 389,292 +19.05(+3.75%)
Mar 02, 2023 501.98 508.51 499.84 508.51 410,278 +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.