Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 306.49 306.56 302.50 305.03 21,565,722 -1.98(-0.64%)
May 05, 2023 302.13 308.31 300.70 307.01 28,531,864 +5.18(+1.72%)
May 04, 2023 302.65 304.15 299.84 301.83 22,759,984 +1.00(+0.33%)
May 03, 2023 303.02 304.99 300.52 300.83 22,606,940 -1.00(-0.33%)
May 02, 2023 304.15 305.55 300.35 301.83 26,696,450 -0.15(-0.05%)
May 01, 2023 303.37 304.98 301.57 301.98 21,541,082 -1.68(-0.55%)
Apr 28, 2023 300.44 305.31 299.75 303.66 36,902,404 +2.40(+0.80%)
Apr 27, 2023 292.50 301.62 291.79 301.25 46,987,084 +9.35(+3.20%)
Apr 26, 2023 293.22 296.06 289.30 291.91 66,308,316 +19.72(+7.24%)
Apr 25, 2023 276.23 278.30 272.14 272.19 45,993,624 -6.27(-2.25%)
Apr 24, 2023 278.78 281.61 275.45 278.46 26,935,724 -3.98(-1.41%)
Apr 21, 2023 281.67 282.91 279.74 282.45 21,933,724 -0.31(-0.11%)
Apr 20, 2023 281.90 285.64 281.74 282.75 23,503,526 -2.31(-0.81%)
Apr 19, 2023 282.64 285.66 281.20 285.07 17,335,508 +0.08(+0.03%)
Apr 18, 2023 288.15 288.33 283.64 284.99 20,395,762 -0.43(-0.15%)
Apr 17, 2023 286.53 288.18 282.80 285.41 24,111,844 +2.64(+0.93%)
Apr 14, 2023 283.63 285.10 280.36 282.77 21,237,122 -3.67(-1.28%)
Apr 13, 2023 280.26 286.50 279.85 286.44 24,500,442 +6.28(+2.24%)
Apr 12, 2023 281.45 283.64 278.65 280.17 27,716,258 +0.65(+0.23%)
Apr 11, 2023 282.40 282.63 278.34 279.51 27,587,344 -6.48(-2.27%)
Apr 10, 2023 285.82 286.20 281.37 286.00 23,365,548 -2.18(-0.76%)
Apr 06, 2023 279.89 288.65 278.72 288.18 30,124,040 +7.18(+2.55%)
Apr 05, 2023 282.50 283.78 279.60 281.00 22,306,166 -2.81(-0.99%)
Apr 04, 2023 283.86 287.04 282.32 283.81 26,123,836 -0.05(-0.02%)
Apr 03, 2023 283.16 284.89 280.62 283.86 25,179,312 -1.06(-0.37%)
Mar 31, 2023 280.40 285.88 279.68 284.92 33,155,114 +4.20(+1.50%)
Mar 30, 2023 280.90 281.12 278.18 280.72 25,391,594 +3.49(+1.26%)
Mar 29, 2023 275.69 277.84 275.14 277.23 25,368,324 +5.23(+1.92%)
Mar 28, 2023 272.56 272.90 268.86 272.00 22,127,756 -1.14(-0.42%)
Mar 27, 2023 277.21 278.16 272.29 273.14 27,176,984 -4.14(-1.49%)
Mar 24, 2023 273.99 277.34 272.05 277.28 28,534,618 +2.88(+1.05%)
Mar 23, 2023 274.68 277.76 271.97 274.40 37,052,820 +5.31(+1.97%)
Mar 22, 2023 270.19 277.74 268.99 269.10 35,273,828 -1.47(-0.54%)
Mar 21, 2023 271.66 271.77 266.36 270.57 34,954,240 +1.53(+0.57%)
Mar 20, 2023 273.73 274.23 266.69 269.04 44,617,704 -7.12(-2.58%)
Mar 17, 2023 275.00 280.01 273.08 276.15 70,352,536 +3.19(+1.17%)
Mar 16, 2023 262.09 273.32 260.19 272.96 55,468,164 +10.63(+4.05%)
Mar 15, 2023 256.93 263.36 256.32 262.33 46,560,692 +4.60(+1.78%)
Mar 14, 2023 253.74 258.01 252.86 257.73 34,001,304 +6.79(+2.71%)
Mar 13, 2023 244.50 254.88 242.85 250.94 33,899,024 +5.27(+2.14%)
Mar 10, 2023 248.13 249.82 244.70 245.68 28,670,452 -3.69(-1.48%)
Mar 09, 2023 252.82 256.52 248.63 249.36 26,942,032 -1.36(-0.54%)
Mar 08, 2023 251.06 251.56 247.87 250.72 17,524,164 -0.44(-0.18%)
Mar 07, 2023 253.29 254.67 250.42 251.17 21,711,744 -2.69(-1.06%)
Mar 06, 2023 253.41 257.07 252.98 253.86 24,375,104 +1.56(+0.62%)
Mar 03, 2023 249.23 252.62 248.44 252.30 31,125,504 +4.13(+1.66%)
Mar 02, 2023 243.66 248.45 242.73 248.16 25,150,280 +4.78(+1.97%)
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.