Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 439.96 444.70 436.79 442.33 2,499,047 +5.84(+1.34%)
Jun 01, 2023 430.27 436.79 428.13 436.49 2,914,476 +7.03(+1.64%)
May 31, 2023 427.00 430.56 424.01 429.46 3,950,593 +2.22(+0.52%)
May 30, 2023 423.79 428.73 422.06 427.24 2,595,729 +1.45(+0.34%)
May 26, 2023 424.90 431.67 423.67 425.79 2,338,607 -1.52(-0.36%)
May 25, 2023 426.38 428.20 419.80 427.31 2,882,710 +1.54(+0.36%)
May 24, 2023 424.00 428.96 420.26 425.77 3,132,062 +2.56(+0.60%)
May 23, 2023 432.92 435.89 421.51 423.21 4,491,862 -10.78(-2.48%)
May 22, 2023 444.31 454.95 432.39 433.99 4,397,323 -8.39(-1.90%)
May 19, 2023 439.00 447.51 439.00 442.38 3,442,939 +4.49(+1.03%)
May 18, 2023 436.50 439.52 433.60 437.89 2,267,945 +0.42(+0.10%)
May 17, 2023 438.80 438.95 432.73 437.47 2,273,915 +0.82(+0.19%)
May 16, 2023 434.20 438.48 430.66 436.65 2,129,023 +2.14(+0.49%)
May 15, 2023 435.37 436.00 430.67 434.51 2,234,681 +0.08(+0.02%)
May 12, 2023 440.16 445.54 434.42 434.43 3,939,277 +0.01(+0.00%)
May 11, 2023 435.57 435.72 430.00 434.42 2,602,501 -0.37(-0.08%)
May 10, 2023 424.95 437.25 424.95 434.79 2,773,469 +7.52(+1.76%)
May 09, 2023 430.65 434.47 426.93 427.27 2,608,455 -4.33(-1.00%)
May 08, 2023 425.09 433.87 421.90 431.60 2,484,699 +4.90(+1.15%)
May 05, 2023 426.99 430.15 423.46 426.70 2,760,532 -0.63(-0.15%)
May 04, 2023 430.33 431.58 424.12 427.33 4,080,802 -2.74(-0.64%)
May 03, 2023 413.95 433.07 413.24 430.07 10,155,237 +26.92(+6.68%)
May 02, 2023 405.94 410.47 398.22 403.15 3,894,349 -1.61(-0.40%)
May 01, 2023 396.23 406.29 391.24 404.76 4,100,205 +9.92(+2.51%)
Apr 28, 2023 396.97 403.26 391.49 394.83 5,399,254 +5.50(+1.41%)
Apr 27, 2023 390.25 397.02 379.78 389.34 4,993,396 +14.04(+3.74%)
Apr 26, 2023 380.13 380.51 369.72 375.29 3,275,260 -8.55(-2.23%)
Apr 25, 2023 384.05 389.47 383.00 383.84 2,655,288 +1.49(+0.39%)
Apr 24, 2023 384.24 386.05 380.63 382.36 2,065,145 -1.89(-0.49%)
Apr 21, 2023 377.03 385.27 377.02 384.24 3,692,051 +10.40(+2.78%)
Apr 20, 2023 370.43 375.08 368.80 373.84 2,773,432 +4.33(+1.17%)
Apr 19, 2023 369.59 370.32 366.40 369.51 2,178,851 +0.56(+0.15%)
Apr 18, 2023 372.03 373.29 368.70 368.95 1,930,363 -2.43(-0.66%)
Apr 17, 2023 374.03 374.92 370.20 371.38 2,065,162 -2.37(-0.64%)
Apr 14, 2023 373.27 375.33 371.54 373.76 2,293,881 -0.42(-0.11%)
Apr 13, 2023 371.65 374.59 369.35 374.18 2,847,074 +6.08(+1.65%)
Apr 12, 2023 363.08 371.47 362.39 368.09 2,679,597 +5.00(+1.38%)
Apr 11, 2023 366.81 367.84 362.65 363.10 2,035,817 -2.95(-0.81%)
Apr 10, 2023 367.23 367.39 362.10 366.05 1,872,883 -1.29(-0.35%)
Apr 06, 2023 363.90 368.54 363.31 367.33 3,540,897 +6.03(+1.67%)
Apr 05, 2023 357.15 363.90 357.00 361.30 3,451,471 +7.60(+2.15%)
Apr 04, 2023 351.16 358.07 350.36 353.70 3,594,954 +3.87(+1.11%)
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.