Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 284.46 290.86 283.10 287.57 91,625 +3.24(+1.14%)
May 25, 2023 287.44 288.46 278.79 284.33 128,547 -4.08(-1.41%)
May 24, 2023 289.00 295.21 285.30 288.41 165,967 +6.72(+2.39%)
May 23, 2023 287.05 293.01 281.56 281.69 178,940 -7.03(-2.43%)
May 22, 2023 285.08 299.71 284.42 288.72 336,794 +10.72(+3.86%)
May 19, 2023 291.60 293.53 275.47 278.00 182,215 -14.93(-5.10%)
May 18, 2023 296.25 297.54 287.45 292.93 107,461 -1.88(-0.64%)
May 17, 2023 282.92 296.15 282.92 294.81 177,261 +15.22(+5.44%)
May 16, 2023 288.51 290.45 278.62 279.59 133,659 -11.70(-4.02%)
May 15, 2023 285.60 292.20 284.34 291.29 145,577 +7.56(+2.66%)
May 12, 2023 281.39 287.72 281.39 283.73 195,360 +0.55(+0.19%)
May 11, 2023 279.50 293.85 274.71 283.18 329,133 +0.67(+0.24%)
May 10, 2023 290.41 292.30 279.41 282.51 247,550 -5.59(-1.94%)
May 09, 2023 285.37 289.47 282.23 288.10 191,788 -2.58(-0.89%)
May 08, 2023 297.80 299.28 287.38 290.68 186,012 -6.35(-2.14%)
May 05, 2023 286.84 297.62 286.84 297.03 201,969 +13.07(+4.60%)
May 04, 2023 286.09 287.01 280.74 283.96 271,412 -4.12(-1.43%)
May 03, 2023 296.16 297.49 288.02 288.08 197,587 -5.99(-2.04%)
May 02, 2023 291.88 295.79 287.25 294.07 175,059 +0.18(+0.06%)
May 01, 2023 295.75 300.50 293.72 293.89 154,903 -4.50(-1.51%)
Apr 28, 2023 296.01 302.44 296.00 298.39 95,497 +0.73(+0.25%)
Apr 27, 2023 299.61 302.04 294.69 297.66 121,233 -0.51(-0.17%)
Apr 26, 2023 297.52 301.23 295.43 298.17 153,974 +0.53(+0.18%)
Apr 25, 2023 309.09 309.60 297.64 297.64 161,257 -14.42(-4.62%)
Apr 24, 2023 313.10 313.38 309.61 312.06 100,967 -1.01(-0.32%)
Apr 21, 2023 316.20 316.20 311.25 313.07 81,821 -0.84(-0.27%)
Apr 20, 2023 312.00 322.92 310.95 313.91 114,153 +0.77(+0.25%)
Apr 19, 2023 301.97 313.23 299.73 313.14 146,092 +6.64(+2.17%)
Apr 18, 2023 304.94 306.58 299.96 306.50 126,408 +2.32(+0.76%)
Apr 17, 2023 302.00 304.71 298.58 304.18 152,823 +4.34(+1.45%)
Apr 14, 2023 300.74 305.93 296.50 299.84 153,524 +2.44(+0.82%)
Apr 13, 2023 297.09 302.09 292.86 297.40 168,708 +2.15(+0.73%)
Apr 12, 2023 305.32 307.10 295.18 295.25 205,326 -8.06(-2.66%)
Apr 11, 2023 310.61 313.30 300.74 303.31 191,014 -4.44(-1.44%)
Apr 10, 2023 299.12 314.40 299.12 307.75 202,114 +8.64(+2.89%)
Apr 06, 2023 301.34 302.76 298.61 299.11 131,416 -2.79(-0.92%)
Apr 05, 2023 305.00 306.99 298.84 301.90 158,050 -6.35(-2.06%)
Apr 04, 2023 314.32 316.62 306.16 308.25 118,850 -2.62(-0.84%)
Apr 03, 2023 309.25 313.11 304.50 310.87 171,832 +3.19(+1.04%)
Mar 31, 2023 300.63 308.56 300.24 307.68 114,839 +9.32(+3.12%)
Mar 30, 2023 304.72 304.72 298.24 298.36 122,111 -1.77(-0.59%)
Mar 29, 2023 298.61 301.70 293.23 300.13 165,714 +0.96(+0.32%)
Mar 28, 2023 300.44 307.26 298.79 299.17 144,931 -0.89(-0.30%)
Mar 27, 2023 303.49 303.49 288.43 300.06 145,453 -1.69(-0.56%)
Mar 24, 2023 301.33 303.86 295.60 301.75 120,142 -3.16(-1.04%)
Mar 23, 2023 310.54 313.98 299.80 304.91 140,841 -1.73(-0.56%)
Mar 22, 2023 323.62 325.88 306.62 306.64 149,486 -15.00(-4.66%)
Mar 21, 2023 329.80 335.10 321.55 321.64 132,146 +0.53(+0.17%)
Mar 20, 2023 319.35 329.55 318.15 321.11 99,001 +3.88(+1.22%)
Mar 17, 2023 321.88 325.13 317.23 317.23 177,783 -8.00(-2.46%)
Mar 16, 2023 322.17 331.36 320.62 325.23 141,799 -2.19(-0.67%)
Mar 15, 2023 325.94 330.79 319.56 327.42 157,932 -4.66(-1.40%)
Mar 14, 2023 344.68 346.33 327.29 332.08 147,260 -3.86(-1.15%)
Mar 13, 2023 327.38 341.59 325.85 335.94 209,195 +0.34(+0.10%)
Mar 10, 2023 338.21 343.85 332.28 335.60 110,386 -4.31(-1.27%)
Mar 09, 2023 353.41 354.76 337.81 339.90 163,891 -15.36(-4.32%)
Mar 08, 2023 356.08 358.16 349.25 355.26 97,001 +1.08(+0.30%)
Mar 07, 2023 355.95 363.76 352.77 354.18 157,807 +1.59(+0.45%)
Mar 06, 2023 363.76 364.59 350.83 352.60 108,684 -8.04(-2.23%)
Mar 03, 2023 357.16 361.80 349.82 360.64 94,473 +5.25(+1.48%)
Mar 02, 2023 358.52 362.99 352.31 355.39 108,736 +0.76(+0.21%)
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.