Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 423.25 432.61 423.25 430.49 1,702,181 +8.37(+1.98%)
Jun 01, 2023 417.59 426.00 416.26 422.12 1,910,468 +3.00(+0.72%)
May 31, 2023 400.79 420.25 400.22 419.12 6,180,595 +13.03(+3.21%)
May 30, 2023 424.37 427.37 405.61 406.09 3,400,474 -12.34(-2.95%)
May 26, 2023 413.76 428.00 413.11 418.43 3,287,261 +5.33(+1.29%)
May 25, 2023 418.50 421.00 407.54 413.10 4,119,162 -2.82(-0.68%)
May 24, 2023 421.00 425.73 413.36 415.92 6,663,458 -33.88(-7.53%)
May 23, 2023 455.58 460.75 449.80 449.80 2,655,209 -4.31(-0.95%)
May 22, 2023 449.61 455.40 445.48 454.11 1,948,556 +8.08(+1.81%)
May 19, 2023 449.52 450.27 444.82 446.03 1,234,465 -1.63(-0.36%)
May 18, 2023 433.56 448.71 432.32 447.66 1,770,773 +15.80(+3.66%)
May 17, 2023 423.32 432.85 420.15 431.86 1,280,971 +10.45(+2.48%)
May 16, 2023 422.15 430.07 419.08 421.41 1,574,170 -4.80(-1.13%)
May 15, 2023 413.00 427.27 410.47 426.21 2,088,056 -1.41(-0.33%)
May 12, 2023 426.39 430.01 424.38 427.62 1,224,196 +2.73(+0.64%)
May 11, 2023 432.33 432.96 423.65 424.89 1,573,291 -6.63(-1.54%)
May 10, 2023 432.98 436.31 426.93 431.52 1,425,130 +3.84(+0.90%)
May 09, 2023 424.44 430.52 422.81 427.68 783,698 +0.79(+0.19%)
May 08, 2023 422.43 427.76 416.57 426.89 1,359,642 +0.94(+0.22%)
May 05, 2023 427.88 439.25 425.18 425.95 1,800,186 +3.56(+0.84%)
May 04, 2023 432.64 432.75 421.31 422.39 1,283,916 -7.26(-1.69%)
May 03, 2023 440.20 440.96 428.20 429.65 1,274,788 -6.81(-1.56%)
May 02, 2023 445.08 445.37 430.81 436.46 1,213,318 -6.05(-1.37%)
May 01, 2023 441.79 446.74 439.97 442.51 1,419,248 -1.44(-0.32%)
Apr 28, 2023 428.73 462.50 424.79 443.95 2,538,224 +14.79(+3.45%)
Apr 27, 2023 416.86 430.39 414.34 429.16 1,478,989 +15.46(+3.74%)
Apr 26, 2023 418.32 422.51 412.94 413.70 1,965,656 -6.13(-1.46%)
Apr 25, 2023 436.95 438.58 418.85 419.83 2,269,102 -22.49(-5.08%)
Apr 24, 2023 450.07 450.23 439.60 442.32 1,177,154 -4.08(-0.91%)
Apr 21, 2023 448.64 452.71 443.27 446.40 1,280,583 -1.09(-0.24%)
Apr 20, 2023 439.88 451.12 439.88 447.49 1,103,713 +2.00(+0.45%)
Apr 19, 2023 437.49 445.62 437.00 445.49 802,443 +2.90(+0.66%)
Apr 18, 2023 445.00 445.64 439.59 442.59 878,398 +2.50(+0.57%)
Apr 17, 2023 443.91 443.91 435.96 440.09 993,142 -1.53(-0.35%)
Apr 14, 2023 439.01 443.69 436.24 441.62 1,328,731 -0.19(-0.04%)
Apr 13, 2023 439.47 443.53 438.19 441.81 970,592 +6.72(+1.54%)
Apr 12, 2023 443.47 444.54 434.44 435.09 981,639 -2.41(-0.55%)
Apr 11, 2023 441.85 443.61 434.39 437.50 1,267,310 -7.22(-1.62%)
Apr 10, 2023 441.29 445.96 435.94 444.72 1,165,962 -2.04(-0.46%)
Apr 06, 2023 433.83 447.94 432.36 446.76 1,673,701 +8.39(+1.91%)
Apr 05, 2023 438.85 439.27 431.10 438.37 1,497,402 -0.66(-0.15%)
Apr 04, 2023 439.37 445.94 436.33 439.03 1,121,981 -0.86(-0.20%)
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.