Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 325.93 333.53 324.72 332.58 26,767,016 +4.19(+1.28%)
May 31, 2023 332.29 335.94 327.33 328.39 45,939,860 -2.82(-0.85%)
May 30, 2023 335.23 335.74 330.52 331.21 29,488,818 -1.68(-0.50%)
May 26, 2023 324.02 333.40 323.88 332.89 36,735,584 +6.97(+2.14%)
May 25, 2023 323.24 326.90 320.00 325.92 43,271,436 +12.07(+3.85%)
May 24, 2023 314.73 316.50 312.61 313.85 23,329,868 -1.41(-0.45%)
May 23, 2023 320.03 322.72 315.25 315.26 30,794,800 -5.92(-1.84%)
May 22, 2023 318.60 322.59 318.01 321.18 24,094,144 +2.84(+0.89%)
May 19, 2023 316.74 318.75 316.37 318.34 27,546,892 -0.18(-0.06%)
May 18, 2023 314.53 319.04 313.72 318.52 27,256,034 +4.52(+1.44%)
May 17, 2023 312.29 314.43 310.74 314.00 24,308,814 +2.94(+0.95%)
May 16, 2023 309.15 313.03 309.15 311.06 26,778,856 +2.27(+0.74%)
May 15, 2023 308.43 309.23 306.92 308.79 16,366,770 +0.49(+0.16%)
May 12, 2023 309.87 309.97 305.93 308.30 19,817,980 -1.14(-0.37%)
May 11, 2023 309.42 310.44 305.59 309.43 31,743,088 -2.19(-0.70%)
May 10, 2023 307.95 312.32 307.00 311.63 30,284,696 +5.30(+1.73%)
May 09, 2023 307.33 309.36 305.64 306.33 21,383,282 -1.65(-0.53%)
May 08, 2023 309.45 309.52 305.42 307.98 21,359,390 -2.00(-0.64%)
May 05, 2023 305.05 311.29 303.61 309.97 28,258,880 +5.23(+1.72%)
May 04, 2023 305.57 307.09 302.74 304.74 22,542,226 +1.01(+0.33%)
May 03, 2023 305.95 307.94 303.43 303.74 22,390,644 -1.01(-0.33%)
May 02, 2023 307.09 308.51 303.25 304.74 26,441,028 -0.15(-0.05%)
May 01, 2023 306.30 307.93 304.48 304.89 21,334,990 -1.70(-0.55%)
Apr 28, 2023 303.35 308.26 302.65 306.59 36,549,336 +2.42(+0.80%)
Apr 27, 2023 295.32 304.53 294.61 304.17 46,537,528 +9.44(+3.20%)
Apr 26, 2023 296.05 298.92 292.09 294.73 65,673,900 +19.91(+7.24%)
Apr 25, 2023 278.90 280.99 274.77 274.82 45,553,572 -6.34(-2.25%)
Apr 24, 2023 281.48 284.33 278.11 281.15 26,678,012 -4.02(-1.41%)
Apr 21, 2023 284.39 285.65 282.44 285.18 21,723,870 -0.31(-0.11%)
Apr 20, 2023 284.63 288.40 284.46 285.49 23,278,654 -2.34(-0.81%)
Apr 19, 2023 285.37 288.42 283.92 287.82 17,169,648 +0.08(+0.03%)
Apr 18, 2023 290.93 291.12 286.38 287.74 20,200,624 -0.43(-0.15%)
Apr 17, 2023 289.30 290.96 285.54 288.17 23,881,152 +2.66(+0.93%)
Apr 14, 2023 286.37 287.85 283.07 285.51 21,033,934 -3.70(-1.28%)
Apr 13, 2023 282.97 289.27 282.55 289.21 24,266,032 +6.34(+2.24%)
Apr 12, 2023 284.17 286.38 281.35 282.87 27,451,078 +0.66(+0.23%)
Apr 11, 2023 285.13 285.36 281.03 282.21 27,323,398 -6.55(-2.27%)
Apr 10, 2023 288.58 288.97 284.09 288.76 23,141,996 -2.20(-0.76%)
Apr 06, 2023 282.59 291.44 281.42 290.96 29,835,824 +7.24(+2.55%)
Apr 05, 2023 285.23 286.52 282.30 283.72 22,092,748 -2.83(-0.99%)
Apr 04, 2023 286.60 289.82 285.05 286.55 25,873,892 -0.05(-0.02%)
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.