Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 461.99 467.18 461.35 466.30 3,194,329 +4.46(+0.97%)
Jun 29, 2023 456.43 463.16 454.89 461.83 2,124,345 +5.76(+1.26%)
Jun 28, 2023 465.83 465.85 454.70 456.07 2,870,849 -5.77(-1.25%)
Jun 27, 2023 459.85 465.30 449.12 461.84 4,162,177 +11.67(+2.59%)
Jun 26, 2023 462.60 462.60 446.35 450.17 3,231,693 -6.05(-1.33%)
Jun 23, 2023 454.38 457.38 449.73 456.21 4,904,098 +1.15(+0.25%)
Jun 22, 2023 452.40 459.62 451.22 455.06 2,929,874 +4.65(+1.03%)
Jun 21, 2023 451.90 452.73 447.64 450.41 2,361,119 +1.04(+0.23%)
Jun 20, 2023 443.31 452.28 442.56 449.36 2,521,007 +4.22(+0.95%)
Jun 16, 2023 453.19 454.37 444.94 445.15 4,320,445 -6.19(-1.37%)
Jun 15, 2023 445.44 453.96 445.13 451.33 2,299,804 +6.18(+1.39%)
Jun 14, 2023 441.75 446.21 441.00 445.16 2,175,872 +1.99(+0.45%)
Jun 13, 2023 441.13 444.84 439.72 443.17 1,776,324 +0.41(+0.09%)
Jun 12, 2023 443.60 444.43 436.17 442.76 2,581,448 -0.73(-0.16%)
Jun 09, 2023 446.73 446.73 440.07 443.49 2,094,326 +0.38(+0.09%)
Jun 08, 2023 433.39 444.91 429.87 443.11 2,052,343 +9.24(+2.13%)
Jun 07, 2023 437.68 444.13 433.19 433.87 2,472,155 -6.66(-1.51%)
Jun 06, 2023 445.27 446.30 437.50 440.54 1,504,560 -1.18(-0.27%)
Jun 05, 2023 440.46 445.24 438.72 441.72 2,339,666 +1.92(+0.44%)
Jun 02, 2023 437.44 442.15 434.29 439.80 2,513,429 +5.81(+1.34%)
Jun 01, 2023 427.81 434.29 425.68 433.99 2,931,249 +6.99(+1.64%)
May 31, 2023 424.56 428.10 421.58 427.00 3,973,328 +2.21(+0.52%)
May 30, 2023 421.37 426.28 419.64 424.80 2,610,667 +1.44(+0.34%)
May 26, 2023 422.47 429.20 421.25 423.35 2,352,065 -1.51(-0.36%)
May 25, 2023 423.94 425.75 417.40 424.87 2,899,300 +1.53(+0.36%)
May 24, 2023 421.57 426.50 417.86 423.33 3,150,087 +2.55(+0.61%)
May 23, 2023 430.44 433.40 419.10 420.79 4,517,713 -10.72(-2.48%)
May 22, 2023 441.77 452.35 429.92 431.51 4,422,630 -8.34(-1.90%)
May 19, 2023 436.49 444.95 436.49 439.85 3,462,753 +4.46(+1.03%)
May 18, 2023 434.01 437.00 431.11 435.38 2,280,997 +0.42(+0.10%)
May 17, 2023 436.29 436.44 430.25 434.97 2,287,001 +0.82(+0.19%)
May 16, 2023 431.71 435.97 428.20 434.15 2,141,275 +2.13(+0.49%)
May 15, 2023 432.88 433.50 428.21 432.02 2,247,541 +0.08(+0.02%)
May 12, 2023 437.64 442.99 431.93 431.94 3,961,947 +0.01(+0.00%)
May 11, 2023 433.07 433.22 427.54 431.93 2,617,478 -0.37(-0.08%)
May 10, 2023 422.52 434.75 422.52 432.30 2,789,431 +7.48(+1.76%)
May 09, 2023 428.19 431.98 424.49 424.82 2,623,467 -4.30(-1.00%)
May 08, 2023 422.66 431.39 419.49 429.13 2,498,999 +4.87(+1.15%)
May 05, 2023 424.55 427.69 421.04 424.26 2,776,419 -0.62(-0.15%)
May 04, 2023 427.87 429.11 421.69 424.88 4,104,287 -2.73(-0.64%)
May 03, 2023 411.58 430.60 410.87 427.61 10,213,681 +26.77(+6.68%)
May 02, 2023 403.62 408.12 395.94 400.84 3,916,761 -1.60(-0.40%)
May 01, 2023 393.96 403.97 389.00 402.44 4,123,802 +9.87(+2.51%)
Apr 28, 2023 394.70 400.96 389.25 392.57 5,430,327 +5.47(+1.41%)
Apr 27, 2023 388.01 394.75 377.61 387.11 5,022,133 +13.96(+3.74%)
Apr 26, 2023 377.96 378.33 367.60 373.15 3,294,109 -8.50(-2.23%)
Apr 25, 2023 381.85 387.24 380.81 381.64 2,670,569 +1.48(+0.39%)
Apr 24, 2023 382.04 383.84 378.46 380.17 2,077,030 -1.87(-0.49%)
Apr 21, 2023 374.87 383.06 374.86 382.04 3,713,299 +10.34(+2.78%)
Apr 20, 2023 368.31 372.94 366.69 371.70 2,789,393 +4.30(+1.17%)
Apr 19, 2023 367.47 368.20 364.30 367.39 2,191,391 +0.56(+0.15%)
Apr 18, 2023 369.90 371.15 366.59 366.84 1,941,472 -2.42(-0.66%)
Apr 17, 2023 371.89 372.77 368.08 369.26 2,077,048 -2.36(-0.64%)
Apr 14, 2023 371.13 373.19 369.42 371.62 2,307,082 -0.42(-0.11%)
Apr 13, 2023 369.53 372.44 367.24 372.04 2,863,459 +6.05(+1.65%)
Apr 12, 2023 361.00 369.35 360.31 365.99 2,695,018 +4.97(+1.38%)
Apr 11, 2023 364.71 365.74 360.57 361.02 2,047,534 -2.94(-0.81%)
Apr 10, 2023 365.12 365.29 360.02 363.95 1,883,661 -1.28(-0.35%)
Apr 06, 2023 361.82 366.43 361.23 365.23 3,561,275 +6.00(+1.67%)
Apr 05, 2023 355.11 361.82 354.96 359.23 3,471,335 +7.56(+2.15%)
Apr 04, 2023 349.15 356.02 348.35 351.68 3,615,644 +3.85(+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.