Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 273.97 278.37 272.81 276.89 1,545,476 +3.31(+1.21%)
Jun 29, 2023 271.49 274.85 269.79 273.58 1,180,139 +2.48(+0.91%)
Jun 28, 2023 272.04 272.41 269.48 271.11 814,559 -1.05(-0.38%)
Jun 27, 2023 269.61 272.79 269.52 272.15 1,184,542 -0.60(-0.22%)
Jun 26, 2023 271.77 274.98 270.39 272.75 1,414,781 +1.54(+0.57%)
Jun 23, 2023 271.77 272.96 269.99 271.22 2,090,330 -0.47(-0.17%)
Jun 22, 2023 270.72 272.54 268.44 271.69 1,317,600 +1.48(+0.55%)
Jun 21, 2023 266.34 272.60 266.01 270.21 1,849,397 +3.73(+1.40%)
Jun 20, 2023 265.30 268.41 263.73 266.48 1,365,188 +1.20(+0.45%)
Jun 16, 2023 268.22 269.20 263.32 265.27 2,935,109 -0.65(-0.25%)
Jun 15, 2023 262.77 270.42 262.24 265.93 2,547,777 +5.65(+2.17%)
Jun 14, 2023 256.64 262.49 252.12 260.28 3,554,537 -8.37(-3.11%)
Jun 13, 2023 263.81 269.21 262.82 268.65 1,861,320 +5.19(+1.97%)
Jun 12, 2023 261.83 264.78 261.83 263.46 1,183,424 +1.10(+0.42%)
Jun 09, 2023 260.51 264.27 259.15 262.36 1,292,443 +1.35(+0.52%)
Jun 08, 2023 258.76 262.77 257.60 261.01 1,302,792 +2.68(+1.04%)
Jun 07, 2023 258.53 259.08 251.87 258.33 1,459,428 -1.39(-0.54%)
Jun 06, 2023 263.47 266.31 255.80 259.72 1,628,135 +1.67(+0.65%)
Jun 05, 2023 253.11 258.60 252.68 258.05 1,967,237 +5.61(+2.22%)
Jun 02, 2023 250.82 253.87 248.99 252.44 1,306,118 +3.57(+1.44%)
Jun 01, 2023 244.42 251.42 244.42 248.87 2,002,194 +5.87(+2.42%)
May 31, 2023 237.53 243.60 237.53 243.00 4,210,004 +4.69(+1.97%)
May 30, 2023 237.24 241.18 236.21 238.31 1,502,175 -1.43(-0.60%)
May 26, 2023 242.38 244.19 238.57 239.75 1,713,758 -2.92(-1.20%)
May 25, 2023 243.44 244.40 239.09 242.66 1,347,245 -2.64(-1.08%)
May 24, 2023 247.88 248.53 245.21 245.30 1,031,338 -2.12(-0.86%)
May 23, 2023 249.92 250.37 247.27 247.43 981,392 -3.54(-1.41%)
May 22, 2023 251.98 253.03 247.34 250.96 1,044,202 +0.38(+0.15%)
May 19, 2023 252.67 254.30 249.87 250.58 1,099,159 -1.34(-0.53%)
May 18, 2023 256.26 256.26 249.07 251.91 1,750,110 -6.61(-2.56%)
May 17, 2023 251.15 258.80 249.83 258.52 1,668,831 +7.60(+3.03%)
May 16, 2023 254.25 255.42 250.72 250.92 1,630,346 -2.47(-0.98%)
May 15, 2023 251.85 254.26 249.04 253.40 2,015,510 +1.41(+0.56%)
May 12, 2023 256.42 256.42 250.72 251.99 1,182,559 -3.37(-1.32%)
May 11, 2023 257.95 258.29 254.08 255.36 2,000,020 -3.39(-1.31%)
May 10, 2023 260.68 263.85 257.83 258.75 2,822,906 +0.65(+0.25%)
May 09, 2023 260.35 264.56 257.94 258.10 2,216,971 -1.87(-0.72%)
May 08, 2023 254.44 261.44 252.92 259.97 2,400,706 +3.88(+1.51%)
May 05, 2023 247.68 259.49 247.50 256.09 3,836,547 +16.75(+7.00%)
May 04, 2023 239.24 240.15 236.76 239.34 1,591,491 -2.27(-0.94%)
May 03, 2023 245.83 246.50 240.79 241.61 1,568,213 -4.34(-1.76%)
May 02, 2023 248.48 249.91 243.22 245.95 1,395,560 -4.40(-1.76%)
May 01, 2023 248.77 252.19 247.50 250.35 1,154,104 +1.58(+0.64%)
Apr 28, 2023 245.17 249.29 244.77 248.77 1,132,298 +2.91(+1.18%)
Apr 27, 2023 244.99 246.62 243.37 245.86 1,159,435 +2.12(+0.87%)
Apr 26, 2023 247.65 249.45 242.62 243.74 1,408,533 -5.44(-2.18%)
Apr 25, 2023 251.54 253.99 248.06 249.18 1,636,641 -2.35(-0.93%)
Apr 24, 2023 248.99 252.02 247.62 251.53 1,230,706 +3.91(+1.58%)
Apr 21, 2023 251.92 252.12 246.34 247.62 1,475,829 -3.59(-1.43%)
Apr 20, 2023 251.88 253.06 250.92 251.22 1,854,700 -0.31(-0.13%)
Apr 19, 2023 251.77 251.98 246.72 251.53 1,995,401 -3.53(-1.38%)
Apr 18, 2023 255.36 255.64 252.46 255.06 1,392,311 +1.00(+0.39%)
Apr 17, 2023 255.36 255.94 251.77 254.06 2,513,040 -0.42(-0.17%)
Apr 14, 2023 259.44 260.16 254.09 254.48 2,875,271 -4.63(-1.79%)
Apr 13, 2023 257.17 261.21 256.07 259.10 3,048,773 +2.99(+1.17%)
Apr 12, 2023 259.82 259.95 253.97 256.12 2,335,033 -5.61(-2.14%)
Apr 11, 2023 260.46 263.05 258.98 261.73 1,523,335 +3.32(+1.28%)
Apr 10, 2023 259.62 260.25 256.56 258.41 1,220,826 -2.15(-0.83%)
Apr 06, 2023 262.95 264.46 259.83 260.56 1,740,176 -0.58(-0.22%)
Apr 05, 2023 254.08 262.22 252.56 261.14 2,744,542 +9.17(+3.64%)
Apr 04, 2023 256.36 257.15 251.54 251.96 1,443,155 -5.36(-2.08%)
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.