Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 334.53 339.46 333.98 337.29 27,137,722 +5.44(+1.64%)
Jun 29, 2023 331.51 332.90 329.44 331.85 17,154,396 -0.87(-0.26%)
Jun 28, 2023 331.46 334.75 330.62 332.72 20,447,396 +1.35(+0.41%)
Jun 27, 2023 328.69 332.94 326.16 331.38 24,572,468 +5.86(+1.80%)
Jun 26, 2023 330.53 332.90 325.35 325.51 21,699,072 -6.31(-1.90%)
Jun 23, 2023 331.17 334.73 330.27 331.82 23,400,818 -4.64(-1.38%)
Jun 22, 2023 330.93 336.87 330.16 336.47 23,770,382 +6.09(+1.84%)
Jun 21, 2023 333.16 334.51 328.90 330.38 25,353,312 -4.45(-1.33%)
Jun 20, 2023 336.07 338.81 332.65 334.82 26,623,074 -4.24(-1.25%)
Jun 16, 2023 347.97 348.12 338.69 339.06 47,017,200 -5.78(-1.68%)
Jun 15, 2023 334.26 346.50 333.98 344.85 39,461,592 +10.73(+3.21%)
Jun 14, 2023 331.15 335.80 329.63 334.12 26,270,658 +3.02(+0.91%)
Jun 13, 2023 331.27 333.76 327.24 331.10 23,163,634 +2.42(+0.74%)
Jun 12, 2023 325.44 328.93 322.06 328.68 24,516,014 +5.01(+1.55%)
Jun 09, 2023 321.89 326.84 321.31 323.67 22,746,170 +1.52(+0.47%)
Jun 08, 2023 320.84 323.52 320.26 322.15 23,481,726 +1.86(+0.58%)
Jun 07, 2023 328.48 331.30 319.42 320.29 41,102,928 -10.20(-3.09%)
Jun 06, 2023 332.13 332.17 329.00 330.50 20,583,400 -2.24(-0.67%)
Jun 05, 2023 332.02 335.33 331.46 332.73 21,500,446 +0.54(+0.16%)
Jun 02, 2023 331.06 334.27 329.38 332.20 26,123,574 +2.79(+0.85%)
Jun 01, 2023 322.82 330.35 321.62 329.40 27,024,994 +4.15(+1.28%)
May 31, 2023 329.12 332.73 324.20 325.25 46,382,624 -2.79(-0.85%)
May 30, 2023 332.03 332.54 327.37 328.05 29,773,030 -1.66(-0.50%)
May 26, 2023 320.93 330.22 320.79 329.71 37,089,640 +6.90(+2.14%)
May 25, 2023 320.15 323.78 316.94 322.81 43,688,484 +11.96(+3.85%)
May 24, 2023 311.73 313.48 309.63 310.85 23,554,716 -1.40(-0.45%)
May 23, 2023 316.98 319.64 312.24 312.25 31,091,598 -5.86(-1.84%)
May 22, 2023 315.56 319.51 314.97 318.11 24,326,362 +2.81(+0.89%)
May 19, 2023 313.72 315.71 313.35 315.30 27,812,386 -0.18(-0.06%)
May 18, 2023 311.53 315.99 310.73 315.48 27,518,726 +4.48(+1.44%)
May 17, 2023 309.31 311.43 307.77 311.00 24,543,100 +2.91(+0.95%)
May 16, 2023 306.20 310.04 306.20 308.09 27,036,948 +2.25(+0.74%)
May 15, 2023 305.48 306.28 303.99 305.84 16,524,243 +0.48(+0.16%)
May 12, 2023 306.92 307.01 303.01 305.35 20,008,984 -1.13(-0.37%)
May 11, 2023 306.47 307.48 302.68 306.48 32,049,026 -2.17(-0.70%)
May 10, 2023 305.01 309.34 304.07 308.65 30,576,576 +5.25(+1.73%)
May 09, 2023 304.39 306.41 302.72 303.41 21,589,370 -1.63(-0.53%)
May 08, 2023 306.50 306.57 302.51 305.04 21,565,248 -1.98(-0.64%)
May 05, 2023 302.14 308.32 300.71 307.01 28,531,236 +5.18(+1.72%)
May 04, 2023 302.65 304.16 299.85 301.83 22,759,484 +1.00(+0.33%)
May 03, 2023 303.03 305.00 300.53 300.84 22,606,442 -1.00(-0.33%)
May 02, 2023 304.16 305.56 300.35 301.83 26,695,864 -0.15(-0.05%)
May 01, 2023 303.38 304.99 301.58 301.98 21,540,614 -1.68(-0.55%)
Apr 28, 2023 300.45 305.31 299.76 303.66 36,901,596 +2.40(+0.80%)
Apr 27, 2023 292.50 301.63 291.79 301.26 46,986,052 +9.35(+3.20%)
Apr 26, 2023 293.23 296.06 289.30 291.91 66,306,860 +19.72(+7.24%)
Apr 25, 2023 276.24 278.30 272.15 272.20 45,992,612 -6.27(-2.25%)
Apr 24, 2023 278.79 281.61 275.46 278.47 26,935,132 -3.98(-1.41%)
Apr 21, 2023 281.67 282.92 279.75 282.45 21,933,242 -0.31(-0.11%)
Apr 20, 2023 281.91 285.65 281.74 282.76 23,503,010 -2.31(-0.81%)
Apr 19, 2023 282.64 285.67 281.21 285.07 17,335,128 +0.08(+0.03%)
Apr 18, 2023 288.16 288.34 283.65 284.99 20,395,314 -0.42(-0.15%)
Apr 17, 2023 286.54 288.19 282.81 285.42 24,111,316 +2.64(+0.93%)
Apr 14, 2023 283.64 285.10 280.37 282.78 21,236,656 -3.67(-1.28%)
Apr 13, 2023 280.27 286.51 279.86 286.45 24,499,904 +6.28(+2.24%)
Apr 12, 2023 281.46 283.65 278.66 280.17 27,715,650 +0.65(+0.23%)
Apr 11, 2023 282.40 282.63 278.34 279.52 27,586,738 -6.48(-2.27%)
Apr 10, 2023 285.82 286.21 281.38 286.00 23,365,036 -2.18(-0.76%)
Apr 06, 2023 279.89 288.66 278.73 288.19 30,123,378 +7.17(+2.55%)
Apr 05, 2023 282.50 283.79 279.61 281.01 22,305,676 -2.81(-0.99%)
Apr 04, 2023 283.87 287.05 282.33 283.82 26,123,262 -0.05(-0.02%)
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.