Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 677.54 680.69 668.89 673.58 504,254 +1.28(+0.19%)
May 26, 2023 664.88 675.25 662.77 672.30 533,972 +11.78(+1.78%)
May 25, 2023 655.32 663.12 653.40 660.52 522,791 +5.52(+0.84%)
May 24, 2023 653.01 656.51 648.45 655.00 554,582 -6.53(-0.99%)
May 23, 2023 666.52 671.97 659.29 661.53 713,253 -9.86(-1.47%)
May 22, 2023 666.33 675.77 666.29 671.39 648,835 +4.69(+0.70%)
May 19, 2023 673.44 676.53 662.71 666.70 1,362,516 -2.63(-0.39%)
May 18, 2023 650.57 673.17 649.46 669.33 1,125,864 +18.69(+2.87%)
May 17, 2023 640.23 651.62 638.53 650.64 478,295 +16.81(+2.65%)
May 16, 2023 642.59 643.92 633.23 633.83 362,705 -10.92(-1.69%)
May 15, 2023 645.18 650.26 642.70 644.75 501,888 -0.35(-0.05%)
May 12, 2023 646.56 651.20 642.95 645.10 906,166 +3.08(+0.48%)
May 11, 2023 630.17 643.49 627.62 642.02 726,080 +12.84(+2.04%)
May 10, 2023 643.95 644.95 624.50 629.18 622,507 -6.39(-1.01%)
May 09, 2023 639.00 643.49 633.63 635.57 441,686 -7.57(-1.18%)
May 08, 2023 646.25 647.00 640.78 643.14 374,512 -1.34(-0.21%)
May 05, 2023 642.19 644.66 637.55 644.48 484,313 +12.82(+2.03%)
May 04, 2023 638.55 638.55 628.23 631.66 589,359 -10.75(-1.67%)
May 03, 2023 657.42 662.97 640.25 642.41 430,718 -9.05(-1.39%)
May 02, 2023 657.73 658.59 635.28 651.46 719,729 -11.51(-1.74%)
May 01, 2023 675.08 675.59 662.18 662.97 560,175 -8.23(-1.23%)
Apr 28, 2023 659.83 672.03 658.95 671.20 529,089 +8.52(+1.29%)
Apr 27, 2023 657.25 663.53 655.27 662.68 393,944 +12.01(+1.85%)
Apr 26, 2023 655.69 661.74 647.42 650.67 445,253 -9.04(-1.37%)
Apr 25, 2023 670.64 671.73 658.46 659.71 552,220 -14.48(-2.15%)
Apr 24, 2023 682.28 682.28 673.10 674.19 451,854 -6.75(-0.99%)
Apr 21, 2023 695.53 696.27 678.91 680.94 774,811 -15.44(-2.22%)
Apr 20, 2023 690.47 698.93 690.47 696.38 580,372 +1.14(+0.16%)
Apr 19, 2023 690.98 699.50 690.01 695.24 348,109 +1.21(+0.17%)
Apr 18, 2023 700.37 701.23 689.86 694.03 593,855 -4.33(-0.62%)
Apr 17, 2023 691.33 699.10 690.79 698.36 586,122 +7.03(+1.02%)
Apr 14, 2023 680.23 704.00 678.06 691.33 1,117,760 +20.60(+3.07%)
Apr 13, 2023 663.37 671.58 658.53 670.73 693,466 +4.76(+0.71%)
Apr 12, 2023 676.15 677.64 663.36 665.97 481,194 -3.71(-0.55%)
Apr 11, 2023 662.00 671.44 661.85 669.68 535,850 +9.86(+1.49%)
Apr 10, 2023 652.35 659.83 650.79 659.82 393,846 +3.42(+0.52%)
Apr 06, 2023 656.60 659.06 653.99 656.40 441,771 +0.36(+0.05%)
Apr 05, 2023 652.38 656.87 651.28 656.04 426,139 -3.07(-0.47%)
Apr 04, 2023 665.89 669.65 653.84 659.11 525,101 -7.30(-1.10%)
Apr 03, 2023 664.52 670.21 656.48 666.41 622,790 -2.71(-0.41%)
Mar 31, 2023 665.09 669.15 662.61 669.12 516,340 +8.08(+1.22%)
Mar 30, 2023 663.51 667.62 657.10 661.04 392,517 +3.82(+0.58%)
Mar 29, 2023 652.03 657.74 651.00 657.22 589,277 +10.98(+1.70%)
Mar 28, 2023 646.34 649.90 641.38 646.24 373,350 -2.08(-0.32%)
Mar 27, 2023 654.53 656.77 646.48 648.32 411,118 +3.44(+0.53%)
Mar 24, 2023 642.81 647.82 638.09 644.88 574,157 -6.90(-1.06%)
Mar 23, 2023 653.28 660.99 645.55 651.78 483,353 +3.46(+0.53%)
Mar 22, 2023 660.08 667.45 647.89 648.32 480,146 -13.83(-2.09%)
Mar 21, 2023 659.93 665.18 658.54 662.15 790,990 +18.59(+2.89%)
Mar 20, 2023 647.47 652.44 639.53 643.56 924,164 +6.85(+1.08%)
Mar 17, 2023 638.71 638.71 623.85 636.71 2,701,515 -0.27(-0.04%)
Mar 16, 2023 627.30 645.38 621.30 636.98 726,337 +5.24(+0.83%)
Mar 15, 2023 621.00 634.50 620.00 631.74 1,145,214 -6.09(-0.95%)
Mar 14, 2023 646.41 648.00 624.71 637.83 928,714 +12.06(+1.93%)
Mar 13, 2023 625.02 643.23 624.09 625.77 997,633 -9.26(-1.46%)
Mar 10, 2023 647.70 651.46 628.48 635.03 961,018 -16.25(-2.50%)
Mar 09, 2023 674.49 675.23 650.00 651.28 787,150 -23.08(-3.42%)
Mar 08, 2023 676.62 680.33 672.65 674.36 554,776 -0.30(-0.04%)
Mar 07, 2023 688.39 688.98 673.17 674.66 417,244 -13.73(-1.99%)
Mar 06, 2023 688.35 698.79 687.56 688.39 543,324 -1.85(-0.27%)
Mar 03, 2023 688.62 690.34 683.11 690.24 818,172 +9.26(+1.36%)
Mar 02, 2023 668.16 682.46 667.92 680.98 499,274 +5.31(+0.79%)
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.