Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 328.63 328.63 320.18 323.59 1,076,933 -5.57(-1.69%)
May 30, 2023 324.45 331.71 324.15 329.16 991,955 +9.76(+3.06%)
May 26, 2023 308.16 319.98 308.12 319.40 751,831 +13.09(+4.27%)
May 25, 2023 301.28 309.26 299.35 306.31 487,902 +7.56(+2.53%)
May 24, 2023 296.29 299.84 296.03 298.75 444,126 -0.05(-0.02%)
May 23, 2023 305.06 306.44 298.61 298.80 327,242 -7.55(-2.46%)
May 22, 2023 305.88 309.08 304.08 306.35 335,365 +0.79(+0.26%)
May 19, 2023 307.75 308.80 305.39 305.56 323,793 -1.34(-0.44%)
May 18, 2023 303.02 308.24 302.24 306.90 346,351 +5.19(+1.72%)
May 17, 2023 300.46 302.62 298.77 301.71 391,723 +2.56(+0.86%)
May 16, 2023 298.29 300.45 297.10 299.15 248,294 +0.19(+0.06%)
May 15, 2023 296.41 299.80 294.21 298.96 346,742 +1.47(+0.49%)
May 12, 2023 296.06 297.59 294.30 297.49 286,209 +1.48(+0.50%)
May 11, 2023 295.73 296.23 292.47 296.01 320,292 +0.20(+0.07%)
May 10, 2023 296.30 298.56 292.00 295.81 403,055 +2.16(+0.74%)
May 09, 2023 294.26 297.85 292.39 293.65 434,026 -0.68(-0.23%)
May 08, 2023 300.25 300.90 291.05 294.33 518,004 -7.35(-2.44%)
May 05, 2023 303.14 304.92 297.02 301.68 714,620 -1.28(-0.42%)
May 04, 2023 288.37 309.77 282.00 302.96 695,951 -5.03(-1.63%)
May 03, 2023 309.28 312.34 307.27 307.99 766,111 -0.83(-0.27%)
May 02, 2023 314.17 314.44 307.42 308.82 646,897 -5.35(-1.70%)
May 01, 2023 312.22 315.22 310.57 314.17 407,916 +0.25(+0.08%)
Apr 28, 2023 313.49 316.23 311.90 313.92 493,747 -1.08(-0.34%)
Apr 27, 2023 312.96 315.61 309.37 315.00 437,451 +3.76(+1.21%)
Apr 26, 2023 312.70 315.09 310.02 311.24 424,326 -1.46(-0.47%)
Apr 25, 2023 320.23 320.24 312.47 312.70 364,778 -10.27(-3.18%)
Apr 24, 2023 323.30 325.65 320.37 322.97 198,454 -0.60(-0.19%)
Apr 21, 2023 323.47 325.63 322.19 323.57 282,972 +0.12(+0.04%)
Apr 20, 2023 322.77 326.81 321.27 323.45 362,745 -0.93(-0.29%)
Apr 19, 2023 318.74 324.72 317.69 324.38 339,746 +3.00(+0.93%)
Apr 18, 2023 323.61 325.05 320.03 321.38 232,360 +1.20(+0.37%)
Apr 17, 2023 318.21 320.50 316.89 320.18 279,411 +2.58(+0.81%)
Apr 14, 2023 317.12 319.28 314.07 317.60 257,499 -2.25(-0.70%)
Apr 13, 2023 317.58 320.94 317.58 319.85 395,501 +3.36(+1.06%)
Apr 12, 2023 323.73 324.14 315.74 316.49 388,921 -4.92(-1.53%)
Apr 11, 2023 320.58 322.67 319.87 321.41 336,908 -0.43(-0.13%)
Apr 10, 2023 318.64 321.92 317.88 321.84 407,077 -0.24(-0.07%)
Apr 06, 2023 320.82 322.64 319.06 322.08 421,757 -1.22(-0.38%)
Apr 05, 2023 327.27 328.54 322.42 323.30 421,971 -5.46(-1.66%)
Apr 04, 2023 330.72 332.83 327.21 328.76 423,184 -0.64(-0.19%)
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.