Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 418.87 427.02 418.87 424.59 885,953 +6.39(+1.53%)
Jun 29, 2023 412.45 419.26 411.70 418.20 706,815 +5.63(+1.37%)
Jun 28, 2023 411.94 413.61 409.30 412.57 429,744 +0.48(+0.12%)
Jun 27, 2023 405.57 412.90 404.41 412.09 500,838 +0.64(+0.15%)
Jun 26, 2023 413.23 413.42 409.57 411.46 394,478 -1.66(-0.40%)
Jun 23, 2023 415.60 416.66 411.94 413.12 1,023,229 -1.44(-0.35%)
Jun 22, 2023 412.29 416.00 409.11 414.56 634,230 +2.73(+0.66%)
Jun 21, 2023 408.91 415.09 408.12 411.82 843,204 +4.10(+1.01%)
Jun 20, 2023 403.75 409.99 403.08 407.72 743,808 +4.10(+1.02%)
Jun 16, 2023 397.08 405.20 397.08 403.62 1,500,642 +6.09(+1.53%)
Jun 15, 2023 390.90 397.97 389.98 397.52 758,541 +8.76(+2.25%)
Jun 14, 2023 395.33 395.94 387.00 388.76 695,333 -5.71(-1.45%)
Jun 13, 2023 391.85 398.18 390.47 394.48 663,170 +1.72(+0.44%)
Jun 12, 2023 391.25 394.15 389.71 392.76 841,073 +1.35(+0.35%)
Jun 09, 2023 385.71 393.18 384.82 391.40 672,217 +4.66(+1.20%)
Jun 08, 2023 381.38 389.38 381.38 386.74 991,671 +4.57(+1.20%)
Jun 07, 2023 385.43 386.21 381.43 382.17 643,672 -4.31(-1.12%)
Jun 06, 2023 393.18 393.88 383.48 386.49 585,670 -6.31(-1.61%)
Jun 05, 2023 389.25 393.06 387.57 392.80 756,071 +5.12(+1.32%)
Jun 02, 2023 383.67 389.00 382.86 387.68 750,149 +0.92(+0.24%)
Jun 01, 2023 389.81 391.36 385.57 386.75 844,928 -1.60(-0.41%)
May 31, 2023 375.05 389.11 370.91 388.35 2,443,027 +7.06(+1.85%)
May 30, 2023 380.91 387.49 378.82 381.29 951,571 -3.65(-0.95%)
May 26, 2023 391.32 394.51 384.52 384.94 806,292 -7.38(-1.88%)
May 25, 2023 392.11 394.05 387.05 392.32 680,294 -1.03(-0.26%)
May 24, 2023 391.78 394.32 389.15 393.36 890,673 +3.27(+0.84%)
May 23, 2023 392.21 394.29 388.67 390.09 722,047 -3.27(-0.83%)
May 22, 2023 395.21 396.36 389.70 393.36 763,252 -1.23(-0.31%)
May 19, 2023 396.90 398.30 393.59 394.58 854,649 -0.19(-0.05%)
May 18, 2023 397.39 397.39 390.88 394.77 755,690 -3.08(-0.77%)
May 17, 2023 394.53 398.42 391.81 397.85 1,133,301 +4.88(+1.24%)
May 16, 2023 388.12 393.53 387.76 392.97 866,913 +4.85(+1.25%)
May 15, 2023 386.85 388.57 383.92 388.12 621,203 +1.17(+0.30%)
May 12, 2023 389.72 389.84 385.41 386.94 1,035,234 -2.06(-0.53%)
May 11, 2023 391.19 393.66 387.78 389.01 1,467,630 -2.39(-0.61%)
May 10, 2023 383.05 393.67 383.03 391.40 1,254,585 +5.69(+1.48%)
May 09, 2023 383.07 396.81 380.04 385.70 2,187,540 +20.00(+5.47%)
May 08, 2023 362.35 366.87 361.26 365.70 1,199,576 +2.67(+0.74%)
May 05, 2023 354.12 365.01 352.84 363.03 1,442,418 +10.75(+3.05%)
May 04, 2023 350.90 354.71 349.61 352.29 1,049,868 +0.62(+0.17%)
May 03, 2023 359.83 360.45 351.46 351.67 815,371 -6.53(-1.82%)
May 02, 2023 350.51 359.49 350.51 358.20 1,479,815 +6.94(+1.97%)
May 01, 2023 362.33 362.33 350.94 351.26 1,431,119 -10.15(-2.81%)
Apr 28, 2023 360.01 363.16 359.30 361.41 925,226 +0.43(+0.12%)
Apr 27, 2023 355.83 362.49 354.08 360.99 1,220,940 +4.54(+1.27%)
Apr 26, 2023 357.95 360.42 354.19 356.45 777,769 -4.02(-1.11%)
Apr 25, 2023 360.08 362.16 359.09 360.47 1,002,674 +1.36(+0.38%)
Apr 24, 2023 357.14 360.07 355.86 359.11 570,350 +2.04(+0.57%)
Apr 21, 2023 359.90 360.22 355.31 357.07 665,146 +0.58(+0.16%)
Apr 20, 2023 352.66 356.56 351.65 356.48 697,955 +3.69(+1.05%)
Apr 19, 2023 357.30 358.13 351.44 352.79 788,270 -4.67(-1.31%)
Apr 18, 2023 361.10 361.49 356.25 357.46 695,605 -3.00(-0.83%)
Apr 17, 2023 358.38 360.54 355.12 360.46 811,321 +1.27(+0.35%)
Apr 14, 2023 362.01 363.23 357.27 359.19 1,558,299 -2.30(-0.64%)
Apr 13, 2023 360.35 364.53 359.95 361.49 1,037,030 +1.75(+0.49%)
Apr 12, 2023 362.08 363.29 357.10 359.75 810,668 -3.58(-0.99%)
Apr 11, 2023 367.69 368.79 362.45 363.33 855,062 -4.56(-1.24%)
Apr 10, 2023 366.98 368.51 362.85 367.89 771,039 +0.68(+0.18%)
Apr 06, 2023 372.15 373.27 366.80 367.22 672,994 -3.06(-0.83%)
Apr 05, 2023 362.86 370.96 361.59 370.27 1,185,332 +10.10(+2.80%)
Apr 04, 2023 359.19 361.25 357.37 360.17 901,453 -0.77(-0.21%)
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.