Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 440.89 445.22 437.50 443.24 1,307,255 +3.24(+0.74%)
Jun 29, 2023 442.25 442.39 439.12 440.00 775,825 -0.08(-0.02%)
Jun 28, 2023 439.80 442.50 437.53 440.08 828,679 -1.08(-0.24%)
Jun 27, 2023 440.72 442.29 436.62 441.16 1,036,541 -0.48(-0.11%)
Jun 26, 2023 441.24 443.86 437.80 441.63 1,008,848 +0.44(+0.10%)
Jun 23, 2023 446.70 450.14 440.61 441.19 2,016,505 -10.38(-2.30%)
Jun 22, 2023 450.83 453.62 447.19 451.57 1,203,769 +3.69(+0.82%)
Jun 21, 2023 438.93 452.55 438.75 447.88 1,602,774 +5.94(+1.34%)
Jun 20, 2023 437.49 443.76 434.43 441.94 2,243,003 +1.05(+0.24%)
Jun 16, 2023 446.80 455.97 439.01 440.89 5,358,661 -18.01(-3.92%)
Jun 15, 2023 451.40 464.54 449.44 458.90 2,916,697 +8.76(+1.95%)
Jun 14, 2023 451.62 455.09 430.36 450.14 6,989,988 -57.01(-11.24%)
Jun 13, 2023 503.53 510.27 503.53 507.16 799,632 -0.59(-0.12%)
Jun 12, 2023 508.06 511.20 503.09 507.75 492,214 -0.11(-0.02%)
Jun 09, 2023 504.56 514.12 502.12 507.86 671,363 +3.47(+0.69%)
Jun 08, 2023 496.24 504.67 495.98 504.39 567,504 +5.08(+1.02%)
Jun 07, 2023 502.90 505.94 496.67 499.30 934,243 -6.36(-1.26%)
Jun 06, 2023 517.79 518.07 501.11 505.66 1,016,227 -12.68(-2.45%)
Jun 05, 2023 516.93 522.02 515.57 518.35 636,435 +3.13(+0.61%)
Jun 02, 2023 508.87 517.42 507.09 515.22 793,670 +5.57(+1.09%)
Jun 01, 2023 497.61 513.07 497.48 509.65 794,989 +13.14(+2.65%)
May 31, 2023 490.58 499.33 490.03 496.51 2,014,259 +6.70(+1.37%)
May 30, 2023 488.69 496.17 486.93 489.81 713,038 -1.48(-0.30%)
May 26, 2023 494.39 497.90 489.98 491.30 655,844 -3.43(-0.69%)
May 25, 2023 496.62 497.07 490.69 494.73 730,800 -6.49(-1.29%)
May 24, 2023 503.17 506.49 499.47 501.22 657,985 -0.30(-0.06%)
May 23, 2023 505.28 507.03 491.52 501.52 955,092 -6.98(-1.37%)
May 22, 2023 509.44 511.60 506.10 508.49 444,094 +0.45(+0.09%)
May 19, 2023 508.43 513.34 505.82 508.04 1,046,398 -0.35(-0.07%)
May 18, 2023 513.37 513.37 503.17 508.38 883,917 -6.35(-1.23%)
May 17, 2023 514.05 515.23 506.86 514.74 644,376 +1.92(+0.37%)
May 16, 2023 518.28 521.36 511.46 512.82 637,522 -4.11(-0.79%)
May 15, 2023 519.61 520.77 515.56 516.92 451,809 -4.80(-0.92%)
May 12, 2023 523.78 524.33 518.47 521.72 465,021 -1.62(-0.31%)
May 11, 2023 523.35 524.41 519.71 523.34 565,072 -0.63(-0.12%)
May 10, 2023 524.44 527.52 522.07 523.98 653,830 -0.56(-0.11%)
May 09, 2023 531.47 535.43 522.07 524.54 951,214 -5.70(-1.07%)
May 08, 2023 527.17 531.67 525.34 530.24 679,610 +0.93(+0.18%)
May 05, 2023 525.50 533.73 525.50 529.31 555,888 +6.45(+1.23%)
May 04, 2023 524.61 525.03 518.05 522.86 555,222 -1.28(-0.24%)
May 03, 2023 529.29 531.27 520.95 524.13 683,515 -3.24(-0.61%)
May 02, 2023 530.38 532.95 524.61 527.37 1,037,764 -2.05(-0.39%)
May 01, 2023 525.56 533.52 525.53 529.42 801,174 +4.59(+0.87%)
Apr 28, 2023 520.74 525.56 517.68 524.83 816,777 +5.15(+0.99%)
Apr 27, 2023 501.32 521.65 500.76 519.67 1,050,532 +19.60(+3.92%)
Apr 26, 2023 504.56 507.93 490.70 500.07 1,522,737 +3.74(+0.75%)
Apr 25, 2023 499.51 503.43 494.45 496.33 875,803 -0.04(-0.01%)
Apr 24, 2023 486.49 498.87 484.90 496.37 1,052,019 +10.41(+2.14%)
Apr 21, 2023 490.32 492.61 480.42 485.97 1,108,820 +0.89(+0.18%)
Apr 20, 2023 486.86 486.86 481.79 485.08 1,085,798 -2.56(-0.53%)
Apr 19, 2023 501.79 502.58 484.26 487.64 1,404,853 -19.57(-3.86%)
Apr 18, 2023 510.54 512.17 504.62 507.21 616,724 -6.07(-1.18%)
Apr 17, 2023 516.89 518.74 508.92 513.28 716,247 -4.96(-0.96%)
Apr 14, 2023 527.89 533.46 517.62 518.24 1,018,426 -11.31(-2.14%)
Apr 13, 2023 528.42 534.24 525.06 529.55 874,201 +3.18(+0.60%)
Apr 12, 2023 525.43 530.58 523.81 526.37 759,943 -1.69(-0.32%)
Apr 11, 2023 521.19 528.99 521.19 528.06 865,873 +9.10(+1.75%)
Apr 10, 2023 513.90 519.27 513.15 518.96 818,085 +4.54(+0.88%)
Apr 06, 2023 514.23 519.02 509.79 514.42 1,093,759 +3.70(+0.72%)
Apr 05, 2023 502.33 511.66 497.11 510.72 1,562,814 +12.78(+2.57%)
Apr 04, 2023 504.93 505.43 496.10 497.94 967,727 -6.87(-1.36%)
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.