Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 307.60 307.67 303.59 306.13 21,488,164 -1.98(-0.64%)
May 05, 2023 303.23 309.42 301.79 308.12 28,429,252 +5.20(+1.72%)
May 04, 2023 303.74 305.25 300.92 302.92 22,678,130 +1.00(+0.33%)
May 03, 2023 304.12 306.09 301.61 301.92 22,525,636 -1.00(-0.33%)
May 02, 2023 305.25 306.66 301.43 302.92 26,600,438 -0.15(-0.05%)
May 01, 2023 304.46 306.08 302.66 303.07 21,463,612 -1.69(-0.55%)
Apr 28, 2023 301.53 306.41 300.83 304.75 36,769,688 +2.41(+0.80%)
Apr 27, 2023 293.56 302.71 292.84 302.34 46,818,100 +9.38(+3.20%)
Apr 26, 2023 294.28 297.12 290.34 292.96 66,069,844 +19.79(+7.24%)
Apr 25, 2023 277.23 279.30 273.12 273.17 45,828,212 -6.30(-2.25%)
Apr 24, 2023 279.79 282.62 276.44 279.47 26,838,852 -4.00(-1.41%)
Apr 21, 2023 282.68 283.93 280.75 283.47 21,854,842 -0.31(-0.11%)
Apr 20, 2023 282.92 286.67 282.75 283.77 23,418,998 -2.32(-0.81%)
Apr 19, 2023 283.66 286.69 282.22 286.10 17,273,162 +0.08(+0.03%)
Apr 18, 2023 289.19 289.37 284.67 286.02 20,322,412 -0.43(-0.15%)
Apr 17, 2023 287.56 289.22 283.82 286.44 24,025,130 +2.65(+0.93%)
Apr 14, 2023 284.66 286.13 281.38 283.80 21,160,746 -3.68(-1.28%)
Apr 13, 2023 281.28 287.53 280.86 287.48 24,412,330 +6.30(+2.24%)
Apr 12, 2023 282.47 284.67 279.66 281.18 27,616,580 +0.65(+0.23%)
Apr 11, 2023 283.42 283.65 279.34 280.52 27,488,128 -6.51(-2.27%)
Apr 10, 2023 286.85 287.24 282.39 287.03 23,281,516 -2.19(-0.76%)
Apr 06, 2023 280.90 289.70 279.73 289.22 30,015,702 +7.20(+2.55%)
Apr 05, 2023 283.52 284.81 280.61 282.02 22,225,944 -2.82(-0.99%)
Apr 04, 2023 284.89 288.08 283.34 284.84 26,029,884 -0.05(-0.02%)
Apr 03, 2023 284.18 285.92 281.63 284.89 25,088,758 -1.06(-0.37%)
Mar 31, 2023 281.41 286.91 280.69 285.95 33,035,876 +4.21(+1.50%)
Mar 30, 2023 281.91 282.14 279.18 281.73 25,300,276 +3.50(+1.26%)
Mar 29, 2023 276.68 278.85 276.14 278.23 25,277,090 +5.25(+1.92%)
Mar 28, 2023 273.54 273.89 269.82 272.98 22,048,176 -1.14(-0.42%)
Mar 27, 2023 278.21 279.16 273.27 274.12 27,079,246 -4.16(-1.49%)
Mar 24, 2023 274.98 278.34 273.03 278.28 28,431,996 +2.89(+1.05%)
Mar 23, 2023 275.67 278.77 272.95 275.39 36,919,564 +5.33(+1.97%)
Mar 22, 2023 271.17 278.75 269.96 270.07 35,146,972 -1.48(-0.54%)
Mar 21, 2023 272.64 272.76 267.32 271.55 34,828,532 +1.54(+0.57%)
Mar 20, 2023 274.72 275.21 267.65 270.01 44,457,240 -7.14(-2.58%)
Mar 17, 2023 275.99 281.02 274.06 277.15 70,099,520 +3.20(+1.17%)
Mar 16, 2023 263.04 274.30 261.13 273.95 55,268,680 +10.67(+4.05%)
Mar 15, 2023 257.86 264.31 257.25 263.27 46,393,240 +4.61(+1.78%)
Mar 14, 2023 254.66 258.94 253.77 258.66 33,879,024 +6.81(+2.71%)
Mar 13, 2023 245.38 255.81 243.72 251.85 33,777,112 +5.29(+2.14%)
Mar 10, 2023 249.03 250.73 245.58 246.56 28,567,342 -3.70(-1.48%)
Mar 09, 2023 253.73 257.44 249.53 250.26 26,845,138 -1.37(-0.54%)
Mar 08, 2023 251.97 252.46 248.76 251.63 17,461,140 -0.45(-0.18%)
Mar 07, 2023 254.21 255.59 251.32 252.08 21,633,660 -2.70(-1.06%)
Mar 06, 2023 254.33 258.00 253.89 254.77 24,287,442 +1.57(+0.62%)
Mar 03, 2023 250.13 253.53 249.34 253.21 31,013,564 +4.15(+1.66%)
Mar 02, 2023 244.54 249.35 243.61 249.06 25,059,830 +4.80(+1.97%)
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.