Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 431.10 444.12 431.10 440.37 7,349,211 +12.13(+2.83%)
Jun 29, 2023 434.33 437.85 426.15 428.24 4,927,669 -1.92(-0.45%)
Jun 28, 2023 423.10 437.29 422.89 430.16 8,808,201 +13.08(+3.14%)
Jun 27, 2023 417.39 420.88 411.50 417.08 4,814,943 +1.14(+0.27%)
Jun 26, 2023 422.43 430.96 414.90 415.94 4,636,512 -8.08(-1.91%)
Jun 23, 2023 418.59 425.82 417.73 424.02 8,365,968 +1.54(+0.36%)
Jun 22, 2023 422.93 424.71 418.68 422.48 4,871,382 -1.97(-0.46%)
Jun 21, 2023 432.65 434.55 422.54 424.45 5,144,178 -10.25(-2.36%)
Jun 20, 2023 430.18 440.00 430.00 434.70 4,758,621 +2.74(+0.63%)
Jun 16, 2023 446.15 447.51 430.90 431.96 8,753,834 -13.38(-3.00%)
Jun 15, 2023 444.10 448.65 439.50 445.34 7,244,307 +4.48(+1.02%)
Jun 14, 2023 434.99 447.33 433.50 440.86 8,405,760 +5.13(+1.18%)
Jun 13, 2023 430.01 437.27 428.40 435.73 7,816,121 +11.76(+2.77%)
Jun 12, 2023 418.83 424.70 416.57 423.97 5,963,123 +3.95(+0.94%)
Jun 09, 2023 424.50 425.90 414.76 420.02 12,372,828 +10.65(+2.60%)
Jun 08, 2023 399.77 409.54 396.34 409.37 5,980,655 +9.60(+2.40%)
Jun 07, 2023 410.43 418.95 399.23 399.77 11,924,446 +0.48(+0.12%)
Jun 06, 2023 405.00 405.12 396.93 399.29 4,986,593 -4.25(-1.05%)
Jun 05, 2023 400.47 413.86 400.15 403.54 7,244,505 +3.07(+0.77%)
Jun 02, 2023 402.89 406.58 395.90 400.47 5,902,445 -2.66(-0.66%)
Jun 01, 2023 397.41 407.52 393.08 403.13 7,158,452 +7.90(+2.00%)
May 31, 2023 391.89 396.26 388.91 395.23 6,985,019 +2.25(+0.57%)
May 30, 2023 397.48 405.11 385.79 392.98 10,853,551 +14.10(+3.72%)
May 26, 2023 361.10 383.76 356.00 378.88 9,360,437 +19.88(+5.54%)
May 25, 2023 359.61 367.45 357.42 359.00 6,259,888 -5.85(-1.60%)
May 24, 2023 356.93 367.15 356.62 364.85 8,017,516 +8.86(+2.49%)
May 23, 2023 360.24 364.17 354.31 355.99 6,861,142 -7.02(-1.93%)
May 22, 2023 365.36 372.01 362.50 363.01 5,399,777 -2.35(-0.64%)
May 19, 2023 369.86 369.86 363.81 365.36 8,158,975 -5.93(-1.60%)
May 18, 2023 347.25 375.87 346.37 371.29 20,919,552 +31.33(+9.22%)
May 17, 2023 331.76 341.38 329.62 339.96 3,957,431 +6.21(+1.86%)
May 16, 2023 334.00 335.17 331.91 333.75 3,333,456 -2.14(-0.64%)
May 15, 2023 340.62 341.90 335.54 335.89 3,701,904 -4.00(-1.18%)
May 12, 2023 344.76 348.17 337.36 339.89 6,082,384 -4.87(-1.41%)
May 11, 2023 334.98 345.47 331.84 344.76 8,024,150 +9.34(+2.78%)
May 10, 2023 335.21 337.11 329.51 335.42 4,288,296 +3.28(+0.99%)
May 09, 2023 330.67 336.32 329.74 332.14 5,543,340 +0.93(+0.28%)
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 +4.08(+1.25%)
Apr 27, 2023 324.30 327.45 317.44 325.85 5,617,559 +4.70(+1.46%)
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 7,398,580 +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%)
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.