Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 297.00 297.44 294.02 295.00 31,013 -0.63(-0.21%)
Jun 29, 2023 290.00 299.05 290.00 295.63 60,638 +5.19(+1.79%)
Jun 28, 2023 293.90 294.95 288.22 290.44 32,719 -1.46(-0.50%)
Jun 27, 2023 280.02 295.49 280.02 291.90 62,469 +12.50(+4.47%)
Jun 26, 2023 278.08 287.37 275.97 279.40 49,659 +2.90(+1.05%)
Jun 23, 2023 272.87 281.30 272.87 276.50 111,444 +1.00(+0.36%)
Jun 22, 2023 278.14 279.70 273.96 275.50 49,727 -3.85(-1.38%)
Jun 21, 2023 269.90 281.01 269.90 279.35 52,838 +8.56(+3.16%)
Jun 20, 2023 272.35 275.51 270.54 270.79 52,764 -3.35(-1.22%)
Jun 16, 2023 280.03 280.03 272.32 274.14 150,614 -3.33(-1.20%)
Jun 15, 2023 273.09 277.47 270.00 277.47 77,035 +3.49(+1.27%)
Jun 14, 2023 283.86 287.59 273.07 273.98 48,359 -10.22(-3.60%)
Jun 13, 2023 278.55 284.64 278.55 284.20 60,937 +6.33(+2.28%)
Jun 12, 2023 276.97 281.64 276.97 277.87 62,543 +0.62(+0.22%)
Jun 09, 2023 279.80 283.29 276.42 277.25 52,456 -4.80(-1.70%)
Jun 08, 2023 287.15 288.00 281.38 282.05 65,399 -6.49(-2.25%)
Jun 07, 2023 281.77 289.33 281.77 288.54 58,637 +6.77(+2.40%)
Jun 06, 2023 267.06 282.65 267.06 281.77 56,507 +14.71(+5.51%)
Jun 05, 2023 267.64 268.64 262.25 267.06 41,994 -3.89(-1.44%)
Jun 02, 2023 262.57 271.38 261.58 270.95 77,059 +12.43(+4.81%)
Jun 01, 2023 248.52 259.36 248.52 258.52 57,120 +9.54(+3.83%)
May 31, 2023 260.29 260.29 245.87 248.98 143,337 -12.44(-4.76%)
May 30, 2023 271.20 271.20 259.10 261.42 62,362 -9.66(-3.56%)
May 26, 2023 270.39 272.41 264.45 271.08 58,345 +0.27(+0.10%)
May 25, 2023 278.05 278.36 269.68 270.81 37,402 -6.70(-2.41%)
May 24, 2023 281.39 282.00 275.52 277.51 53,589 -3.37(-1.20%)
May 23, 2023 282.39 286.59 278.73 280.88 64,666 -3.17(-1.12%)
May 22, 2023 280.19 285.64 277.63 284.05 85,607 +8.53(+3.10%)
May 19, 2023 287.20 287.20 252.82 275.52 327,122 -17.87(-6.09%)
May 18, 2023 292.87 296.00 288.93 293.39 51,652 -0.07(-0.02%)
May 17, 2023 294.11 295.02 289.30 293.46 79,168 +0.42(+0.14%)
May 16, 2023 291.57 293.17 287.44 293.04 76,761 -1.96(-0.66%)
May 15, 2023 296.00 301.33 292.86 295.00 44,259 -1.53(-0.52%)
May 12, 2023 302.02 303.33 289.68 296.53 72,272 -4.34(-1.44%)
May 11, 2023 297.07 301.03 295.06 300.87 86,594 +2.74(+0.92%)
May 10, 2023 299.44 303.86 289.60 298.13 67,187 +3.14(+1.06%)
May 09, 2023 302.99 302.99 292.00 294.99 89,933 -10.93(-3.57%)
May 08, 2023 300.74 306.80 300.00 305.92 28,232 +4.72(+1.57%)
May 05, 2023 296.53 301.20 291.23 301.20 32,202 +8.59(+2.94%)
May 04, 2023 294.47 294.95 286.55 292.61 47,895 -3.19(-1.08%)
May 03, 2023 296.83 306.34 295.67 295.80 43,373 -1.62(-0.54%)
May 02, 2023 298.45 299.44 290.96 297.42 34,101 -1.98(-0.66%)
May 01, 2023 298.00 305.85 298.00 299.40 40,171 -0.82(-0.27%)
Apr 28, 2023 289.29 301.58 289.26 300.22 40,487 +10.78(+3.72%)
Apr 27, 2023 287.81 292.18 285.88 289.44 50,911 +1.73(+0.60%)
Apr 26, 2023 295.01 297.71 285.97 287.71 45,407 -8.85(-2.98%)
Apr 25, 2023 305.92 306.64 296.44 296.56 45,736 -13.01(-4.20%)
Apr 24, 2023 309.53 311.20 306.18 309.57 43,755 +1.44(+0.47%)
Apr 21, 2023 310.00 310.00 304.93 308.13 32,486 -1.45(-0.47%)
Apr 20, 2023 303.74 310.00 303.74 309.58 63,758 +5.84(+1.92%)
Apr 19, 2023 301.27 305.13 296.94 303.74 39,562 +2.78(+0.92%)
Apr 18, 2023 298.18 303.41 294.49 300.96 47,322 +6.86(+2.33%)
Apr 17, 2023 288.00 294.47 287.71 294.10 28,675 +5.96(+2.07%)
Apr 14, 2023 292.40 295.00 285.21 288.14 37,528 -6.35(-2.16%)
Apr 13, 2023 290.83 294.76 287.45 294.49 48,188 +6.20(+2.15%)
Apr 12, 2023 290.81 291.47 286.32 288.29 28,992 +1.29(+0.45%)
Apr 11, 2023 285.61 288.99 285.04 287.00 44,708 +2.95(+1.04%)
Apr 10, 2023 277.00 286.00 277.00 284.05 74,873 +6.73(+2.43%)
Apr 06, 2023 292.19 292.19 274.12 277.32 142,271 -16.62(-5.65%)
Apr 05, 2023 299.83 299.83 292.48 293.94 73,493 -6.61(-2.20%)
Apr 04, 2023 314.51 314.51 299.69 300.55 42,722 -12.32(-3.94%)
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.