Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 329.12 332.73 324.20 325.25 46,382,624 -2.79(-0.85%)
May 30, 2023 332.03 332.54 327.37 328.05 29,773,030 -1.66(-0.50%)
May 26, 2023 320.93 330.22 320.79 329.71 37,089,640 +6.90(+2.14%)
May 25, 2023 320.15 323.78 316.94 322.81 43,688,484 +11.96(+3.85%)
May 24, 2023 311.73 313.48 309.63 310.85 23,554,716 -1.40(-0.45%)
May 23, 2023 316.98 319.64 312.24 312.25 31,091,598 -5.86(-1.84%)
May 22, 2023 315.56 319.51 314.97 318.11 24,326,362 +2.81(+0.89%)
May 19, 2023 313.72 315.71 313.35 315.30 27,812,386 -0.18(-0.06%)
May 18, 2023 311.53 315.99 310.73 315.48 27,518,726 +4.48(+1.44%)
May 17, 2023 309.31 311.43 307.77 311.00 24,543,100 +2.91(+0.95%)
May 16, 2023 306.20 310.04 306.20 308.09 27,036,948 +2.25(+0.74%)
May 15, 2023 305.48 306.28 303.99 305.84 16,524,243 +0.48(+0.16%)
May 12, 2023 306.92 307.01 303.01 305.35 20,008,984 -1.13(-0.37%)
May 11, 2023 306.47 307.48 302.68 306.48 32,049,026 -2.17(-0.70%)
May 10, 2023 305.01 309.34 304.07 308.65 30,576,576 +5.25(+1.73%)
May 09, 2023 304.39 306.41 302.72 303.41 21,589,370 -1.63(-0.53%)
May 08, 2023 306.50 306.57 302.51 305.04 21,565,248 -1.98(-0.64%)
May 05, 2023 302.14 308.32 300.71 307.01 28,531,236 +5.18(+1.72%)
May 04, 2023 302.65 304.16 299.85 301.83 22,759,484 +1.00(+0.33%)
May 03, 2023 303.03 305.00 300.53 300.84 22,606,442 -1.00(-0.33%)
May 02, 2023 304.16 305.56 300.35 301.83 26,695,864 -0.15(-0.05%)
May 01, 2023 303.38 304.99 301.58 301.98 21,540,614 -1.68(-0.55%)
Apr 28, 2023 300.45 305.31 299.76 303.66 36,901,596 +2.40(+0.80%)
Apr 27, 2023 292.50 301.63 291.79 301.26 46,986,052 +9.35(+3.20%)
Apr 26, 2023 293.23 296.06 289.30 291.91 66,306,860 +19.72(+7.24%)
Apr 25, 2023 276.24 278.30 272.15 272.20 45,992,612 -6.27(-2.25%)
Apr 24, 2023 278.79 281.61 275.46 278.47 26,935,132 -3.98(-1.41%)
Apr 21, 2023 281.67 282.92 279.75 282.45 21,933,242 -0.31(-0.11%)
Apr 20, 2023 281.91 285.65 281.74 282.76 23,503,010 -2.31(-0.81%)
Apr 19, 2023 282.64 285.67 281.21 285.07 17,335,128 +0.08(+0.03%)
Apr 18, 2023 288.16 288.34 283.65 284.99 20,395,314 -0.42(-0.15%)
Apr 17, 2023 286.54 288.19 282.81 285.42 24,111,316 +2.64(+0.93%)
Apr 14, 2023 283.64 285.10 280.37 282.78 21,236,656 -3.67(-1.28%)
Apr 13, 2023 280.27 286.51 279.86 286.45 24,499,904 +6.28(+2.24%)
Apr 12, 2023 281.46 283.65 278.66 280.17 27,715,650 +0.65(+0.23%)
Apr 11, 2023 282.40 282.63 278.34 279.52 27,586,738 -6.48(-2.27%)
Apr 10, 2023 285.82 286.21 281.38 286.00 23,365,036 -2.18(-0.76%)
Apr 06, 2023 279.89 288.66 278.73 288.19 30,123,378 +7.17(+2.55%)
Apr 05, 2023 282.50 283.79 279.61 281.01 22,305,676 -2.81(-0.99%)
Apr 04, 2023 283.87 287.05 282.33 283.82 26,123,262 -0.05(-0.02%)
Apr 03, 2023 283.17 284.89 280.63 283.87 25,178,694 -1.06(-0.37%)
Mar 31, 2023 280.41 285.88 279.69 284.93 33,154,386 +4.20(+1.50%)
Mar 30, 2023 280.90 281.13 278.19 280.73 25,391,100 +3.49(+1.26%)
Mar 29, 2023 275.69 277.85 275.15 277.24 25,367,772 +5.23(+1.92%)
Mar 28, 2023 272.56 272.91 268.86 272.01 22,127,270 -1.14(-0.42%)
Mar 27, 2023 277.22 278.16 272.30 273.14 27,176,388 -4.14(-1.49%)
Mar 24, 2023 274.00 277.35 272.06 277.29 28,533,990 +2.88(+1.05%)
Mar 23, 2023 274.69 277.77 271.98 274.41 37,052,008 +5.31(+1.97%)
Mar 22, 2023 270.20 277.75 268.99 269.10 35,273,056 -1.47(-0.54%)
Mar 21, 2023 271.66 271.78 266.36 270.57 34,952,932 +1.53(+0.57%)
Mar 20, 2023 273.74 274.23 266.69 269.04 44,616,724 -7.12(-2.58%)
Mar 17, 2023 275.00 280.01 273.08 276.16 70,350,992 +3.19(+1.17%)
Mar 16, 2023 262.10 273.32 260.20 272.97 55,467,068 +10.63(+4.05%)
Mar 15, 2023 256.94 263.36 256.33 262.33 46,559,668 +4.60(+1.78%)
Mar 14, 2023 253.74 258.01 252.87 257.74 34,000,560 +6.79(+2.71%)
Mar 13, 2023 244.50 254.89 242.85 250.95 33,898,280 +5.27(+2.14%)
Mar 10, 2023 248.14 249.83 244.70 245.68 28,669,824 -3.69(-1.48%)
Mar 09, 2023 252.82 256.52 248.63 249.37 26,941,450 -1.36(-0.54%)
Mar 08, 2023 251.07 251.56 247.87 250.73 17,523,780 -0.45(-0.18%)
Mar 07, 2023 253.30 254.67 250.42 251.18 21,711,268 -2.69(-1.06%)
Mar 06, 2023 253.42 257.07 252.98 253.86 24,374,570 +1.56(+0.62%)
Mar 03, 2023 249.24 252.63 248.45 252.30 31,124,820 +4.13(+1.66%)
Mar 02, 2023 243.66 248.46 242.74 248.17 25,149,728 +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.