Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 302.49 304.55 300.86 302.73 1,077,553 +3.29(+1.10%)
Jun 29, 2023 297.15 299.87 295.65 299.43 690,093 +2.22(+0.75%)
Jun 28, 2023 295.56 299.29 295.50 297.21 1,285,171 +1.51(+0.51%)
Jun 27, 2023 294.28 295.87 292.07 295.69 1,055,190 +1.89(+0.64%)
Jun 26, 2023 293.53 296.25 290.88 293.80 815,377 -1.03(-0.35%)
Jun 23, 2023 293.97 296.43 293.34 294.83 2,480,401 -0.01(-0.00%)
Jun 22, 2023 294.63 296.14 292.73 294.84 1,094,824 +0.32(+0.11%)
Jun 21, 2023 293.56 295.06 290.76 294.53 1,484,876 -0.23(-0.08%)
Jun 20, 2023 289.59 296.20 288.07 294.75 1,416,118 +3.41(+1.17%)
Jun 16, 2023 295.22 298.16 291.00 291.34 2,456,456 -1.29(-0.44%)
Jun 15, 2023 290.75 293.02 287.40 292.62 1,100,087 +2.06(+0.71%)
Jun 14, 2023 294.28 296.94 288.02 290.57 2,764,263 +11.71(+4.20%)
Jun 13, 2023 277.13 280.06 276.20 278.86 993,465 +1.80(+0.65%)
Jun 12, 2023 277.12 277.56 273.72 277.06 859,883 -0.71(-0.26%)
Jun 09, 2023 273.94 278.04 272.51 277.77 1,147,145 +3.83(+1.40%)
Jun 08, 2023 275.16 276.11 272.91 273.94 973,689 -1.19(-0.43%)
Jun 07, 2023 273.78 275.96 271.29 275.13 1,199,311 +1.40(+0.51%)
Jun 06, 2023 275.95 276.55 269.70 273.72 1,046,930 -1.39(-0.51%)
Jun 05, 2023 275.76 277.61 274.26 275.12 913,104 -0.34(-0.12%)
Jun 02, 2023 276.07 277.52 274.50 275.45 1,425,690 -0.27(-0.10%)
Jun 01, 2023 272.33 276.70 270.69 275.72 1,191,072 +2.96(+1.08%)
May 31, 2023 267.06 273.01 266.31 272.76 2,696,891 +4.05(+1.51%)
May 30, 2023 268.21 272.50 267.91 268.71 1,379,911 -1.08(-0.40%)
May 26, 2023 270.30 273.03 268.55 269.79 1,102,951 +0.18(+0.07%)
May 25, 2023 270.27 271.32 265.02 269.61 1,171,394 -0.16(-0.06%)
May 24, 2023 270.21 272.32 267.45 269.77 1,194,029 -1.58(-0.58%)
May 23, 2023 281.44 282.38 269.29 271.36 2,185,633 -11.89(-4.20%)
May 22, 2023 283.64 288.64 282.79 283.24 1,202,090 +0.79(+0.28%)
May 19, 2023 283.07 286.19 281.28 282.45 1,047,520 +0.11(+0.04%)
May 18, 2023 281.09 283.41 279.88 282.34 1,128,886 +1.27(+0.45%)
May 17, 2023 284.34 285.01 278.84 281.07 1,024,341 -1.94(-0.69%)
May 16, 2023 285.14 285.84 282.27 283.01 984,530 -2.95(-1.03%)
May 15, 2023 282.70 287.51 282.70 285.96 1,140,049 +3.42(+1.21%)
May 12, 2023 282.68 283.54 279.85 282.55 746,142 +0.35(+0.12%)
May 11, 2023 281.82 285.81 281.41 282.20 1,164,401 -0.48(-0.17%)
May 10, 2023 282.48 283.53 279.55 282.68 911,738 +1.93(+0.69%)
May 09, 2023 285.13 285.69 280.66 280.75 790,520 -4.57(-1.60%)
May 08, 2023 280.30 285.58 279.72 285.32 765,169 +3.52(+1.25%)
May 05, 2023 282.72 284.04 279.74 281.80 1,516,637 +0.08(+0.03%)
May 04, 2023 281.63 283.68 279.03 281.72 1,271,056 -2.48(-0.87%)
May 03, 2023 292.86 293.34 283.62 284.20 1,870,205 -6.68(-2.30%)
May 02, 2023 283.75 296.26 281.41 290.88 2,967,310 -5.94(-2.00%)
May 01, 2023 296.54 298.38 295.61 296.82 2,447,038 +0.24(+0.08%)
Apr 28, 2023 294.11 296.81 293.65 296.58 1,353,830 +1.42(+0.48%)
Apr 27, 2023 295.80 296.91 291.33 295.17 1,243,257 -0.57(-0.19%)
Apr 26, 2023 296.43 297.01 294.26 295.74 881,623 -0.68(-0.23%)
Apr 25, 2023 298.27 300.27 295.48 296.43 1,069,947 -2.52(-0.84%)
Apr 24, 2023 301.86 302.31 298.05 298.95 1,408,006 -1.49(-0.49%)
Apr 21, 2023 301.54 303.42 298.81 300.44 1,481,141 +1.43(+0.48%)
Apr 20, 2023 295.60 299.09 294.07 299.01 1,350,057 +2.76(+0.93%)
Apr 19, 2023 289.33 299.14 288.63 296.25 2,040,916 +8.30(+2.88%)
Apr 18, 2023 291.50 291.53 287.06 287.94 1,087,329 -1.84(-0.64%)
Apr 17, 2023 289.03 290.13 287.12 289.79 850,391 +1.01(+0.35%)
Apr 14, 2023 288.28 289.10 287.32 288.77 1,248,009 +0.15(+0.05%)
Apr 13, 2023 287.62 288.72 285.86 288.63 929,604 +1.50(+0.52%)
Apr 12, 2023 289.53 291.06 286.56 287.13 1,138,342 -0.43(-0.15%)
Apr 11, 2023 286.99 289.21 286.51 287.56 801,121 +2.27(+0.79%)
Apr 10, 2023 283.13 285.37 281.63 285.29 1,137,161 +0.55(+0.19%)
Apr 06, 2023 285.12 285.82 283.31 284.74 1,124,943 -0.35(-0.12%)
Apr 05, 2023 284.31 286.93 283.85 285.08 1,331,380 +0.92(+0.32%)
Apr 04, 2023 285.34 287.15 282.48 284.16 1,144,457 -0.45(-0.16%)
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.