Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 431.62 438.35 431.03 435.41 973,605 +7.51(+1.76%)
Jun 29, 2023 429.63 430.87 425.14 427.90 496,209 +0.75(+0.18%)
Jun 28, 2023 424.58 429.61 423.15 427.15 705,569 +0.37(+0.09%)
Jun 27, 2023 420.97 429.12 416.87 426.78 849,170 +9.57(+2.29%)
Jun 26, 2023 420.65 425.50 417.04 417.21 732,248 -2.35(-0.56%)
Jun 23, 2023 422.74 424.57 417.77 419.56 4,198,300 -6.57(-1.54%)
Jun 22, 2023 423.78 427.85 417.81 426.13 918,008 -0.21(-0.05%)
Jun 21, 2023 434.93 437.95 424.89 426.34 1,038,558 -9.16(-2.10%)
Jun 20, 2023 437.34 441.33 431.54 435.50 1,076,783 -5.69(-1.29%)
Jun 16, 2023 448.74 449.88 438.54 441.19 1,890,159 -5.18(-1.16%)
Jun 15, 2023 442.90 449.20 441.85 446.37 904,848 +0.32(+0.07%)
Jun 14, 2023 446.63 451.49 440.85 446.05 999,774 -3.93(-0.87%)
Jun 13, 2023 448.75 451.95 442.09 449.98 829,039 +3.94(+0.88%)
Jun 12, 2023 440.00 446.62 437.75 446.04 711,433 +7.26(+1.65%)
Jun 09, 2023 440.83 447.43 437.76 438.78 782,181 +1.09(+0.25%)
Jun 08, 2023 435.98 440.49 433.24 437.69 799,762 +2.37(+0.54%)
Jun 07, 2023 443.98 446.21 433.76 435.32 1,141,772 -8.52(-1.92%)
Jun 06, 2023 448.25 450.88 442.74 443.84 1,152,492 -6.32(-1.40%)
Jun 05, 2023 448.23 454.08 445.10 450.16 737,077 +0.80(+0.18%)
Jun 02, 2023 455.44 457.85 447.56 449.36 1,046,963 -5.19(-1.14%)
Jun 01, 2023 446.53 460.87 445.85 454.55 1,359,124 -0.41(-0.09%)
May 31, 2023 460.45 462.34 451.10 454.96 3,080,151 -9.87(-2.12%)
May 30, 2023 454.17 468.03 452.00 464.83 2,692,383 +20.10(+4.52%)
May 26, 2023 434.30 450.00 434.30 444.73 1,903,554 +10.53(+2.43%)
May 25, 2023 410.03 440.63 409.83 434.20 2,576,575 +38.81(+9.82%)
May 24, 2023 390.58 398.00 390.20 395.39 830,116 +2.30(+0.59%)
May 23, 2023 399.61 399.68 392.00 393.09 844,370 -8.59(-2.14%)
May 22, 2023 405.76 408.11 398.40 401.68 1,078,684 -6.82(-1.67%)
May 19, 2023 413.03 418.40 407.47 408.50 1,296,795 -1.21(-0.30%)
May 18, 2023 387.50 410.91 386.50 409.71 2,005,877 +32.63(+8.65%)
May 17, 2023 377.35 380.06 374.20 377.08 1,102,734 +1.94(+0.52%)
May 16, 2023 370.74 377.00 370.21 375.14 859,578 +1.86(+0.50%)
May 15, 2023 368.12 373.37 365.67 373.28 856,794 +4.44(+1.20%)
May 12, 2023 368.58 369.51 365.60 368.84 761,831 +0.88(+0.24%)
May 11, 2023 370.47 370.81 365.58 367.96 597,700 -2.16(-0.58%)
May 10, 2023 370.66 372.76 365.46 370.12 562,997 +3.17(+0.86%)
May 09, 2023 369.50 370.07 366.05 366.95 559,897 -4.79(-1.29%)
May 08, 2023 371.39 373.39 367.34 371.74 628,468 +0.18(+0.05%)
May 05, 2023 368.32 372.35 366.89 371.56 678,971 +4.88(+1.33%)
May 04, 2023 368.11 370.85 366.10 366.68 551,780 -1.32(-0.36%)
May 03, 2023 369.06 373.77 366.10 368.00 580,345 -0.83(-0.23%)
May 02, 2023 372.20 374.80 367.15 368.83 648,538 -2.79(-0.75%)
May 01, 2023 370.76 372.89 367.94 371.62 538,656 +0.30(+0.08%)
Apr 28, 2023 368.39 374.85 367.20 371.32 773,994 +2.93(+0.80%)
Apr 27, 2023 367.30 369.50 362.06 368.39 566,457 +3.29(+0.90%)
Apr 26, 2023 364.53 370.62 363.99 365.10 718,920 +0.54(+0.15%)
Apr 25, 2023 371.41 372.03 360.37 364.56 842,299 -11.11(-2.96%)
Apr 24, 2023 375.68 380.85 374.20 375.67 490,404 -1.59(-0.42%)
Apr 21, 2023 376.82 381.71 374.62 377.26 558,833 -0.30(-0.08%)
Apr 20, 2023 376.15 382.52 375.53 377.56 513,814 -1.21(-0.32%)
Apr 19, 2023 378.65 379.77 375.19 378.77 432,883 -1.66(-0.44%)
Apr 18, 2023 382.76 384.27 378.18 380.43 385,770 +0.24(+0.06%)
Apr 17, 2023 381.96 382.51 376.47 380.19 463,396 -1.49(-0.39%)
Apr 14, 2023 378.86 383.29 377.75 381.68 613,640 +0.12(+0.03%)
Apr 13, 2023 380.30 382.26 377.39 381.56 1,147,407 +4.96(+1.32%)
Apr 12, 2023 382.38 383.38 376.07 376.60 532,090 -2.80(-0.74%)
Apr 11, 2023 378.00 382.33 377.50 379.40 457,543 -0.59(-0.16%)
Apr 10, 2023 372.97 380.44 371.00 379.99 490,121 +4.07(+1.08%)
Apr 06, 2023 375.62 378.31 373.40 375.92 848,437 -2.44(-0.64%)
Apr 05, 2023 383.25 384.48 376.10 378.36 827,262 -6.57(-1.71%)
Apr 04, 2023 389.88 392.79 384.01 384.93 602,437 -4.01(-1.03%)
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.