Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 322.99 332.56 322.03 331.21 5,486,146 +8.45(+2.62%)
May 05, 2023 323.61 324.15 319.44 322.76 3,990,662 +1.98(+0.62%)
May 04, 2023 319.01 323.61 317.95 320.78 3,875,324 +1.48(+0.46%)
May 03, 2023 317.55 324.62 315.85 319.30 5,062,530 +1.75(+0.55%)
May 02, 2023 325.00 326.07 315.62 317.55 4,317,045 -6.57(-2.03%)
May 01, 2023 329.43 331.23 318.09 324.12 5,338,838 -5.81(-1.76%)
Apr 28, 2023 325.24 330.81 324.00 329.93 4,228,414 +3.99(+1.22%)
Apr 27, 2023 324.30 327.45 317.44 325.94 5,617,559 +4.79(+1.49%)
Apr 26, 2023 321.36 325.90 320.47 321.15 4,736,381 -1.40(-0.43%)
Apr 25, 2023 328.50 328.65 321.10 322.55 5,422,404 -6.47(-1.97%)
Apr 24, 2023 330.20 334.66 326.75 329.02 5,581,271 +1.04(+0.32%)
Apr 21, 2023 323.00 328.29 319.50 327.98 6,348,041 +2.63(+0.81%)
Apr 20, 2023 320.39 331.43 318.33 325.35 9,945,233 +2.23(+0.69%)
Apr 19, 2023 324.21 325.75 316.10 323.12 22,121,316 -10.58(-3.17%)
Apr 18, 2023 335.00 337.19 330.50 333.70 17,779,564 +0.98(+0.29%)
Apr 17, 2023 338.00 338.39 327.50 332.72 6,132,494 -5.99(-1.77%)
Apr 14, 2023 342.94 344.85 336.41 338.71 5,350,557 -7.48(-2.16%)
Apr 13, 2023 339.99 346.43 338.75 346.19 7,398,579 +15.16(+4.58%)
Apr 12, 2023 340.81 342.80 330.04 331.03 3,963,172 -7.18(-2.12%)
Apr 11, 2023 343.45 347.14 337.63 338.21 4,040,955 -0.78(-0.23%)
Apr 10, 2023 335.27 339.88 333.36 338.99 2,655,630 -0.34(-0.10%)
Apr 06, 2023 339.34 340.48 332.63 339.33 4,660,633 -3.03(-0.89%)
Apr 05, 2023 345.30 345.43 336.25 342.36 4,202,663 -4.39(-1.27%)
Apr 04, 2023 348.49 349.80 343.95 346.75 3,295,765 -1.53(-0.44%)
Apr 03, 2023 341.83 348.58 340.40 348.28 4,412,581 +2.80(+0.81%)
Mar 31, 2023 340.05 345.84 337.20 345.48 5,610,245 +7.05(+2.08%)
Mar 30, 2023 340.27 343.29 335.30 338.43 7,128,823 +6.40(+1.93%)
Mar 29, 2023 326.29 332.85 325.73 332.03 6,284,450 +8.51(+2.63%)
Mar 28, 2023 326.06 333.32 321.28 323.52 6,487,594 -4.14(-1.26%)
Mar 27, 2023 327.55 336.44 324.41 327.66 8,621,627 -0.73(-0.22%)
Mar 24, 2023 320.63 331.83 320.63 328.39 13,004,085 +8.02(+2.50%)
Mar 23, 2023 304.68 322.78 304.14 320.37 15,649,550 +26.47(+9.01%)
Mar 22, 2023 306.31 306.45 293.54 293.90 5,802,416 -11.89(-3.89%)
Mar 21, 2023 306.32 307.92 300.43 305.79 4,881,599 +0.66(+0.22%)
Mar 20, 2023 299.79 307.50 296.00 305.13 5,110,996 +1.63(+0.54%)
Mar 17, 2023 310.06 310.76 300.00 303.50 6,918,778 -6.56(-2.12%)
Mar 16, 2023 304.75 316.60 301.71 310.06 7,908,808 +6.27(+2.06%)
Mar 15, 2023 292.51 306.31 292.32 303.79 9,211,056 +8.85(+3.00%)
Mar 14, 2023 295.97 297.45 290.31 294.94 5,954,975 +1.43(+0.49%)
Mar 13, 2023 287.34 299.24 285.33 293.51 6,290,250 +0.75(+0.26%)
Mar 10, 2023 297.90 298.79 289.00 292.76 5,759,373 -5.02(-1.69%)
Mar 09, 2023 312.08 312.51 294.88 297.78 7,431,644 -14.01(-4.49%)
Mar 08, 2023 309.29 311.83 305.75 311.79 3,473,669 +3.32(+1.08%)
Mar 07, 2023 312.68 314.30 306.62 308.47 4,548,952 -3.56(-1.14%)
Mar 06, 2023 317.00 323.30 311.84 312.03 5,666,950 -3.15(-1.00%)
Mar 03, 2023 315.45 317.49 310.82 315.18 5,953,394 +3.30(+1.06%)
Mar 02, 2023 310.96 315.57 310.38 311.88 4,911,066 -1.60(-0.51%)
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.