Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 373.31 376.56 368.90 374.25 356,246 +3.94(+1.07%)
Jun 29, 2023 369.64 371.82 366.44 370.30 270,074 +0.76(+0.21%)
Jun 28, 2023 368.14 372.77 363.24 369.54 402,891 +0.62(+0.17%)
Jun 27, 2023 357.27 368.93 356.13 368.92 331,890 +12.74(+3.58%)
Jun 26, 2023 357.37 361.42 353.15 356.18 420,328 -2.18(-0.61%)
Jun 23, 2023 351.64 359.37 351.64 358.35 485,061 +3.38(+0.95%)
Jun 22, 2023 354.12 356.56 351.47 354.98 278,407 -0.19(-0.05%)
Jun 21, 2023 351.19 357.07 349.50 355.17 282,549 +3.49(+0.99%)
Jun 20, 2023 358.49 358.49 347.39 351.67 720,568 -7.97(-2.21%)
Jun 16, 2023 360.45 363.05 358.50 359.64 470,053 -0.60(-0.17%)
Jun 15, 2023 354.74 360.78 351.56 360.24 255,518 +5.58(+1.57%)
Jun 14, 2023 355.86 358.97 350.08 354.65 361,283 -1.65(-0.46%)
Jun 13, 2023 352.21 357.26 352.21 356.30 405,865 +5.35(+1.52%)
Jun 12, 2023 347.02 352.19 344.26 350.96 481,387 +5.79(+1.68%)
Jun 09, 2023 343.37 346.01 338.51 345.17 247,147 +2.61(+0.76%)
Jun 08, 2023 343.76 344.51 338.31 342.56 275,901 +0.72(+0.21%)
Jun 07, 2023 339.53 343.82 338.42 341.84 330,205 +3.36(+0.99%)
Jun 06, 2023 331.28 340.31 327.56 338.49 384,806 +5.29(+1.59%)
Jun 05, 2023 332.95 337.12 330.48 333.20 395,849 -1.11(-0.33%)
Jun 02, 2023 322.97 334.36 322.74 334.31 294,244 +13.32(+4.15%)
Jun 01, 2023 316.38 321.06 312.50 320.99 387,990 +2.76(+0.87%)
May 31, 2023 326.43 327.00 317.45 318.23 2,512,271 -6.54(-2.01%)
May 30, 2023 319.95 328.72 319.95 324.77 468,371 +5.29(+1.66%)
May 26, 2023 316.32 319.83 312.85 319.48 309,988 +3.75(+1.19%)
May 25, 2023 316.31 320.81 314.34 315.74 424,707 -0.02(-0.01%)
May 24, 2023 313.94 317.40 309.21 315.76 472,675 +1.89(+0.60%)
May 23, 2023 318.45 319.75 310.91 313.86 451,907 -7.55(-2.35%)
May 22, 2023 329.94 329.94 320.66 321.42 455,649 -8.77(-2.66%)
May 19, 2023 335.51 335.52 328.02 330.19 296,793 -3.79(-1.13%)
May 18, 2023 327.93 334.67 326.99 333.98 150,367 +5.52(+1.68%)
May 17, 2023 327.86 328.64 325.77 328.45 191,558 +1.51(+0.46%)
May 16, 2023 325.17 329.96 322.42 326.94 229,149 -2.47(-0.75%)
May 15, 2023 330.22 331.53 327.82 329.41 170,784 -1.35(-0.41%)
May 12, 2023 332.94 338.34 325.24 330.77 305,803 -1.37(-0.41%)
May 11, 2023 329.60 334.01 329.11 332.14 286,642 -0.94(-0.28%)
May 10, 2023 333.79 335.50 327.15 333.08 306,421 +2.86(+0.86%)
May 09, 2023 329.92 332.12 327.42 330.23 193,735 +0.32(+0.10%)
May 08, 2023 330.09 331.43 326.93 329.90 209,144 -0.43(-0.13%)
May 05, 2023 333.25 336.02 327.48 330.33 284,974 +0.14(+0.04%)
May 04, 2023 330.28 331.53 325.93 330.20 216,841 -2.17(-0.65%)
May 03, 2023 334.62 338.40 331.80 332.37 299,548 -1.08(-0.32%)
May 02, 2023 336.32 338.07 329.71 333.44 326,029 -4.79(-1.42%)
May 01, 2023 340.23 343.37 337.03 338.23 319,752 -1.59(-0.47%)
Apr 28, 2023 343.35 343.70 338.18 339.82 348,149 -3.24(-0.94%)
Apr 27, 2023 334.44 343.19 332.01 343.06 342,046 +11.97(+3.62%)
Apr 26, 2023 336.05 338.67 329.78 331.09 275,911 -8.54(-2.51%)
Apr 25, 2023 331.92 339.91 329.32 339.62 413,503 +7.40(+2.23%)
Apr 24, 2023 333.40 337.76 329.64 332.23 281,605 +0.22(+0.07%)
Apr 21, 2023 338.13 338.58 330.38 332.01 451,208 -4.43(-1.32%)
Apr 20, 2023 342.39 349.85 320.64 336.44 964,380 +25.85(+8.32%)
Apr 19, 2023 313.25 315.30 308.90 310.59 562,864 -1.89(-0.61%)
Apr 18, 2023 309.57 312.88 307.34 312.48 490,070 +6.46(+2.11%)
Apr 17, 2023 307.88 310.34 304.32 306.01 334,697 -0.05(-0.02%)
Apr 14, 2023 306.75 309.04 304.74 306.06 276,358 -1.31(-0.42%)
Apr 13, 2023 305.49 309.85 300.96 307.37 284,679 +2.18(+0.71%)
Apr 12, 2023 304.95 309.06 303.29 305.19 324,777 +2.85(+0.94%)
Apr 11, 2023 298.74 308.04 298.74 302.33 289,426 +3.70(+1.24%)
Apr 10, 2023 291.61 299.37 290.86 298.64 317,542 +4.81(+1.64%)
Apr 06, 2023 297.52 299.71 293.56 293.83 281,755 -5.32(-1.78%)
Apr 05, 2023 300.70 303.49 294.71 299.15 635,230 -3.25(-1.08%)
Apr 04, 2023 313.68 313.68 298.83 302.40 284,805 -9.30(-2.98%)
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.