Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 310.96 314.88 308.76 314.76 2,879,896 +3.32(+1.07%)
May 30, 2023 313.13 317.48 310.88 311.44 702,681 +0.54(+0.17%)
May 26, 2023 307.70 311.20 306.97 310.91 769,485 +3.31(+1.08%)
May 25, 2023 308.46 308.92 306.43 307.60 546,697 +0.64(+0.21%)
May 24, 2023 308.89 309.86 306.21 306.96 644,246 -3.74(-1.20%)
May 23, 2023 316.23 317.80 309.76 310.70 700,532 -8.53(-2.67%)
May 22, 2023 312.81 320.06 312.81 319.23 704,834 +6.31(+2.02%)
May 19, 2023 312.99 315.83 310.88 312.92 593,801 +0.87(+0.28%)
May 18, 2023 306.88 312.27 305.94 312.05 455,407 +5.40(+1.76%)
May 17, 2023 307.10 308.50 303.90 306.65 884,273 +2.03(+0.67%)
May 16, 2023 307.00 307.99 304.22 304.62 879,637 -3.62(-1.17%)
May 15, 2023 308.05 311.17 307.05 308.23 731,740 +1.36(+0.44%)
May 12, 2023 307.20 308.46 305.08 306.87 636,322 +0.75(+0.25%)
May 11, 2023 308.26 308.51 305.77 306.12 853,988 -1.62(-0.52%)
May 10, 2023 305.93 308.14 304.31 307.74 1,081,975 +4.61(+1.52%)
May 09, 2023 301.84 304.56 301.31 303.13 589,929 -0.01(-0.00%)
May 08, 2023 302.93 303.81 301.32 303.14 498,727 +1.29(+0.43%)
May 05, 2023 300.58 302.87 300.23 301.85 881,768 +4.94(+1.67%)
May 04, 2023 296.64 298.59 293.74 296.91 955,926 -0.57(-0.19%)
May 03, 2023 304.22 306.19 297.19 297.48 706,684 -5.49(-1.81%)
May 02, 2023 307.86 308.31 301.30 302.97 603,973 -7.44(-2.40%)
May 01, 2023 309.37 312.08 309.06 310.41 565,751 +0.16(+0.05%)
Apr 28, 2023 308.29 310.55 306.19 310.25 583,663 +1.70(+0.55%)
Apr 27, 2023 305.42 309.38 302.64 308.55 736,844 +6.42(+2.13%)
Apr 26, 2023 303.92 305.97 301.17 302.13 1,011,488 -1.52(-0.50%)
Apr 25, 2023 303.94 313.65 302.54 303.64 1,152,667 +3.76(+1.26%)
Apr 24, 2023 301.44 301.86 297.89 299.88 755,226 -0.93(-0.31%)
Apr 21, 2023 301.17 301.22 297.08 300.81 527,061 +0.85(+0.28%)
Apr 20, 2023 297.46 301.58 297.46 299.96 610,043 -0.41(-0.14%)
Apr 19, 2023 300.92 302.86 299.87 300.36 742,951 -2.17(-0.72%)
Apr 18, 2023 302.04 302.88 299.51 302.53 638,061 +1.95(+0.65%)
Apr 17, 2023 298.39 301.29 297.06 300.58 450,673 +1.03(+0.34%)
Apr 14, 2023 301.07 303.27 298.08 299.55 525,012 -1.56(-0.52%)
Apr 13, 2023 296.63 301.23 294.92 301.12 626,069 +5.67(+1.92%)
Apr 12, 2023 299.88 301.05 295.05 295.45 793,220 -1.13(-0.38%)
Apr 11, 2023 294.09 297.46 294.09 296.58 418,871 +3.63(+1.24%)
Apr 10, 2023 292.38 294.05 288.32 292.95 497,154 -2.93(-0.99%)
Apr 06, 2023 299.25 300.07 293.45 295.89 569,671 -4.19(-1.40%)
Apr 05, 2023 300.45 301.26 297.53 300.08 589,566 -1.08(-0.36%)
Apr 04, 2023 303.17 307.45 299.62 301.16 750,219 -0.36(-0.12%)
Apr 03, 2023 301.38 303.02 298.47 301.51 946,149 -1.70(-0.56%)
Mar 31, 2023 300.38 303.41 298.24 303.22 647,430 +5.03(+1.69%)
Mar 30, 2023 299.82 301.18 296.18 298.18 452,806 +1.38(+0.46%)
Mar 29, 2023 294.88 297.24 293.91 296.81 521,910 +5.51(+1.89%)
Mar 28, 2023 290.39 292.10 289.33 291.30 545,633 +0.80(+0.28%)
Mar 27, 2023 293.71 293.93 288.93 290.50 709,898 +0.44(+0.15%)
Mar 24, 2023 284.76 290.71 282.52 290.05 574,388 +2.34(+0.81%)
Mar 23, 2023 288.13 291.52 286.17 287.71 682,603 -0.46(-0.16%)
Mar 22, 2023 293.93 297.83 288.11 288.17 851,797 -6.20(-2.11%)
Mar 21, 2023 292.67 295.89 291.11 294.37 783,437 +5.60(+1.94%)
Mar 20, 2023 292.65 292.65 285.79 288.77 960,774 -2.78(-0.96%)
Mar 17, 2023 293.55 297.01 288.38 291.56 1,689,120 -3.67(-1.24%)
Mar 16, 2023 288.52 297.56 287.81 295.22 658,509 +5.11(+1.76%)
Mar 15, 2023 286.15 290.43 284.47 290.11 969,062 -0.23(-0.08%)
Mar 14, 2023 287.27 293.51 286.10 290.34 904,777 +7.64(+2.70%)
Mar 13, 2023 277.60 287.07 275.68 282.70 1,529,177 +0.22(+0.08%)
Mar 10, 2023 292.96 293.77 281.29 282.48 1,172,796 -9.87(-3.38%)
Mar 09, 2023 292.99 300.17 290.86 292.35 1,135,121 +0.92(+0.32%)
Mar 08, 2023 290.66 293.03 288.68 291.43 864,156 +0.62(+0.21%)
Mar 07, 2023 300.97 301.29 290.06 290.80 814,383 -9.90(-3.29%)
Mar 06, 2023 296.00 301.42 295.92 300.70 896,736 +4.81(+1.63%)
Mar 03, 2023 290.55 296.65 289.52 295.89 715,447 +8.21(+2.85%)
Mar 02, 2023 282.54 287.95 282.19 287.68 762,184 +1.05(+0.37%)
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.