Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 313.87 315.04 311.10 312.37 724,141 -1.43(-0.46%)
Jun 02, 2023 312.30 314.62 311.17 313.80 824,131 +1.77(+0.57%)
Jun 01, 2023 309.48 313.05 308.10 312.03 928,206 +3.74(+1.21%)
May 31, 2023 310.06 310.60 306.89 308.29 1,054,560 -3.57(-1.14%)
May 30, 2023 309.50 313.66 309.42 311.86 536,136 +1.19(+0.38%)
May 26, 2023 311.53 313.66 310.15 310.67 575,810 -0.52(-0.17%)
May 25, 2023 312.97 312.97 308.12 311.19 774,864 -0.82(-0.26%)
May 24, 2023 313.39 314.71 311.33 312.01 643,018 -2.39(-0.76%)
May 23, 2023 324.12 324.12 313.01 314.40 885,707 -11.27(-3.46%)
May 22, 2023 325.40 327.77 321.71 325.67 639,761 -1.45(-0.44%)
May 19, 2023 325.51 328.71 324.45 327.12 1,275,309 +2.89(+0.89%)
May 18, 2023 321.75 324.69 320.12 324.23 815,883 +2.00(+0.62%)
May 17, 2023 332.93 332.93 321.52 322.23 1,340,191 -8.71(-2.63%)
May 16, 2023 333.58 334.30 330.43 330.94 545,338 -3.50(-1.05%)
May 15, 2023 336.99 337.98 333.61 334.44 561,757 -1.73(-0.51%)
May 12, 2023 336.50 338.27 334.27 336.17 564,659 +0.95(+0.28%)
May 11, 2023 333.99 335.42 331.61 335.22 539,652 +1.46(+0.44%)
May 10, 2023 335.03 337.11 332.71 333.76 647,785 -1.16(-0.35%)
May 09, 2023 332.85 335.99 330.29 334.92 780,711 +2.39(+0.72%)
May 08, 2023 329.52 333.03 329.35 332.53 919,650 +4.13(+1.26%)
May 05, 2023 321.61 330.00 321.12 328.40 1,150,386 +7.70(+2.40%)
May 04, 2023 319.98 323.77 319.25 320.70 699,663 +0.36(+0.11%)
May 03, 2023 322.36 323.85 319.92 320.34 865,900 -0.57(-0.18%)
May 02, 2023 322.64 323.72 318.41 320.91 724,301 -2.52(-0.78%)
May 01, 2023 323.24 327.47 320.82 323.43 815,657 -1.75(-0.54%)
Apr 28, 2023 327.79 327.79 313.77 325.18 1,451,054 -7.06(-2.13%)
Apr 27, 2023 327.17 332.43 325.24 332.25 1,145,897 +5.49(+1.68%)
Apr 26, 2023 326.64 329.44 324.92 326.75 794,947 -3.01(-0.91%)
Apr 25, 2023 330.82 333.32 328.65 329.77 950,251 -1.20(-0.36%)
Apr 24, 2023 333.40 334.14 330.81 330.97 701,314 -2.02(-0.61%)
Apr 21, 2023 331.90 333.44 329.95 332.98 2,032,367 +0.53(+0.16%)
Apr 20, 2023 329.13 333.48 329.03 332.45 943,684 +3.99(+1.22%)
Apr 19, 2023 331.77 332.75 327.55 328.46 688,523 -2.80(-0.84%)
Apr 18, 2023 329.39 332.31 328.15 331.26 1,125,617 +2.06(+0.62%)
Apr 17, 2023 325.90 329.30 325.27 329.20 839,191 +5.32(+1.64%)
Apr 14, 2023 323.93 325.31 321.54 323.88 466,030 -0.51(-0.16%)
Apr 13, 2023 320.48 324.50 319.66 324.39 763,350 +3.22(+1.00%)
Apr 12, 2023 320.95 322.77 320.02 321.17 528,436 +0.86(+0.27%)
Apr 11, 2023 320.04 321.14 318.75 320.31 566,715 +0.95(+0.30%)
Apr 10, 2023 319.87 320.55 316.89 319.36 545,454 -2.10(-0.65%)
Apr 06, 2023 320.66 322.02 319.91 321.45 466,689 +0.49(+0.15%)
Apr 05, 2023 319.32 322.27 317.33 320.97 740,050 +2.70(+0.85%)
Apr 04, 2023 316.47 318.27 313.27 318.26 910,465 +1.77(+0.56%)
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.