Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 434.06 442.39 431.19 439.36 793,653 +9.61(+2.24%)
Jun 29, 2023 424.27 432.16 423.60 429.75 718,703 +5.19(+1.22%)
Jun 28, 2023 415.81 425.98 414.28 424.56 892,504 +7.00(+1.68%)
Jun 27, 2023 409.41 421.04 407.36 417.55 915,439 +10.35(+2.54%)
Jun 26, 2023 398.87 412.13 398.87 407.21 755,607 +8.29(+2.08%)
Jun 23, 2023 390.52 401.50 387.47 398.92 1,133,261 +1.88(+0.47%)
Jun 22, 2023 406.29 406.29 396.41 397.04 814,311 -11.43(-2.80%)
Jun 21, 2023 399.89 412.28 399.33 408.47 961,210 +6.95(+1.73%)
Jun 20, 2023 393.91 403.44 391.38 401.51 943,632 +3.87(+0.97%)
Jun 16, 2023 406.84 408.06 397.29 397.65 1,149,189 -6.78(-1.68%)
Jun 15, 2023 397.04 407.73 397.04 404.42 893,725 +3.93(+0.98%)
Jun 14, 2023 406.24 408.93 396.35 400.50 1,180,989 -4.05(-1.00%)
Jun 13, 2023 384.59 408.80 384.04 404.55 1,365,966 +19.26(+5.00%)
Jun 12, 2023 383.19 388.30 377.08 385.30 736,836 +1.53(+0.40%)
Jun 09, 2023 385.64 387.14 378.82 383.77 832,830 -0.58(-0.15%)
Jun 08, 2023 381.42 387.75 379.22 384.35 977,070 +2.05(+0.54%)
Jun 07, 2023 371.13 386.28 369.17 382.30 1,653,558 +16.15(+4.41%)
Jun 06, 2023 349.07 367.35 348.72 366.15 832,443 +13.35(+3.78%)
Jun 05, 2023 358.10 359.57 348.12 352.80 793,583 -3.92(-1.10%)
Jun 02, 2023 348.37 358.16 342.54 356.72 1,371,658 +22.01(+6.58%)
Jun 01, 2023 330.75 337.80 325.84 334.71 966,751 +5.43(+1.65%)
May 31, 2023 338.68 340.61 328.51 329.28 1,144,796 -12.56(-3.67%)
May 30, 2023 347.83 351.10 337.70 341.84 776,679 -4.39(-1.27%)
May 26, 2023 340.05 347.95 339.49 346.23 959,619 +9.31(+2.76%)
May 25, 2023 331.97 338.97 330.65 336.92 624,151 +7.59(+2.30%)
May 24, 2023 335.89 336.79 327.20 329.33 756,072 -9.65(-2.85%)
May 23, 2023 338.87 344.61 334.54 338.98 621,491 -2.56(-0.75%)
May 22, 2023 344.60 346.26 334.67 341.54 814,088 -2.77(-0.81%)
May 19, 2023 344.12 345.83 337.65 344.31 1,197,858 +4.32(+1.27%)
May 18, 2023 334.95 345.88 333.49 339.99 828,477 +4.36(+1.30%)
May 17, 2023 326.97 340.27 324.56 335.63 888,188 +13.50(+4.19%)
May 16, 2023 326.88 328.49 322.00 322.12 653,925 -10.26(-3.09%)
May 15, 2023 328.30 335.36 324.26 332.38 693,946 +5.20(+1.59%)
May 12, 2023 331.81 334.21 321.51 327.18 738,337 -2.39(-0.72%)
May 11, 2023 326.97 330.05 323.96 329.57 582,267 -1.94(-0.59%)
May 10, 2023 341.21 342.01 324.22 331.51 743,853 -4.56(-1.36%)
May 09, 2023 332.40 338.81 330.43 336.07 639,955 +1.24(+0.37%)
May 08, 2023 338.93 341.25 331.60 334.83 762,696 -1.14(-0.34%)
May 05, 2023 332.43 336.95 328.69 335.97 1,023,753 +13.43(+4.16%)
May 04, 2023 341.74 341.81 319.37 322.54 2,751,872 -21.46(-6.24%)
May 03, 2023 348.18 356.54 343.43 344.00 893,871 -5.10(-1.46%)
May 02, 2023 352.57 356.20 342.15 349.10 926,606 -6.11(-1.72%)
May 01, 2023 354.54 361.79 353.60 355.21 812,164 +0.52(+0.15%)
Apr 28, 2023 348.22 355.38 344.01 354.69 984,659 +3.39(+0.96%)
Apr 27, 2023 349.67 351.61 338.93 351.30 2,038,909 -17.04(-4.63%)
Apr 26, 2023 372.04 374.51 365.99 368.34 1,812,766 -2.58(-0.70%)
Apr 25, 2023 372.75 374.84 369.38 370.92 1,381,702 -5.86(-1.56%)
Apr 24, 2023 367.03 377.28 367.03 376.79 864,080 +10.75(+2.94%)
Apr 21, 2023 367.34 367.35 360.56 366.03 755,825 -2.77(-0.75%)
Apr 20, 2023 365.92 373.60 364.77 368.80 801,358 -3.04(-0.82%)
Apr 19, 2023 376.09 377.19 369.46 371.84 730,392 -8.56(-2.25%)
Apr 18, 2023 379.13 382.54 377.19 380.39 690,221 +3.69(+0.98%)
Apr 17, 2023 372.71 378.68 371.86 376.70 705,353 +5.37(+1.45%)
Apr 14, 2023 369.01 374.24 366.43 371.33 729,547 +4.63(+1.26%)
Apr 13, 2023 368.40 370.74 361.92 366.70 1,024,365 -2.68(-0.73%)
Apr 12, 2023 368.94 373.42 364.67 369.38 840,915 +5.42(+1.49%)
Apr 11, 2023 360.88 368.32 360.09 363.96 795,803 +5.53(+1.54%)
Apr 10, 2023 347.79 359.82 347.02 358.43 920,806 +9.48(+2.72%)
Apr 06, 2023 343.76 354.03 339.48 348.95 1,522,283 +3.93(+1.14%)
Apr 05, 2023 345.94 352.56 340.81 345.02 1,872,542 -7.72(-2.19%)
Apr 04, 2023 383.21 383.21 348.33 352.74 2,038,342 -29.41(-7.70%)
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.