Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 611.84 623.65 607.39 610.17 2,717,851 -13.12(-2.10%)
May 30, 2023 633.22 637.78 612.64 623.29 1,379,928 +1.69(+0.27%)
May 26, 2023 598.60 626.31 593.63 621.60 2,222,381 +25.87(+4.34%)
May 25, 2023 579.80 600.37 573.79 595.73 2,077,015 +35.85(+6.40%)
May 24, 2023 557.57 563.12 553.49 559.88 1,338,330 -7.54(-1.33%)
May 23, 2023 573.97 575.31 566.06 567.42 1,078,155 -11.46(-1.98%)
May 22, 2023 578.61 585.42 575.58 578.88 1,053,421 -3.75(-0.64%)
May 19, 2023 588.96 589.38 582.07 582.63 1,238,446 -9.77(-1.65%)
May 18, 2023 567.92 593.93 567.92 592.40 1,942,622 +24.37(+4.29%)
May 17, 2023 558.53 574.12 554.18 568.03 1,685,061 +15.01(+2.71%)
May 16, 2023 544.50 558.22 543.48 553.02 1,757,287 +6.60(+1.21%)
May 15, 2023 524.39 546.64 524.34 546.42 1,764,179 +24.90(+4.78%)
May 12, 2023 524.39 527.85 515.87 521.52 926,749 -0.38(-0.07%)
May 11, 2023 522.85 525.20 515.15 521.90 723,857 +0.18(+0.03%)
May 10, 2023 518.57 525.84 514.54 521.72 1,108,689 +11.41(+2.24%)
May 09, 2023 514.08 514.42 507.75 510.31 1,010,667 -10.90(-2.09%)
May 08, 2023 524.39 525.89 517.67 521.21 804,209 -2.94(-0.56%)
May 05, 2023 513.50 525.47 511.06 524.15 1,416,934 +17.33(+3.42%)
May 04, 2023 509.61 510.19 501.82 506.82 788,145 -2.28(-0.45%)
May 03, 2023 516.98 521.42 507.58 509.10 1,377,177 -7.25(-1.40%)
May 02, 2023 518.21 521.11 508.83 516.36 956,623 -1.93(-0.37%)
May 01, 2023 518.32 525.86 515.83 518.28 847,300 -0.25(-0.05%)
Apr 28, 2023 513.76 518.92 507.09 518.53 1,158,117 +5.13(+1.00%)
Apr 27, 2023 498.22 514.01 488.20 513.40 2,004,208 +21.26(+4.32%)
Apr 26, 2023 497.92 502.33 489.92 492.13 1,328,593 -2.30(-0.46%)
Apr 25, 2023 506.13 511.15 494.17 494.43 1,384,725 -14.50(-2.85%)
Apr 24, 2023 509.91 512.60 501.02 508.93 1,035,566 -2.78(-0.54%)
Apr 21, 2023 518.64 518.78 508.39 511.71 1,456,820 -9.23(-1.77%)
Apr 20, 2023 505.55 530.82 502.73 520.95 4,090,950 +35.12(+7.23%)
Apr 19, 2023 480.83 488.68 477.63 485.82 1,738,378 -4.30(-0.88%)
Apr 18, 2023 489.52 495.14 483.93 490.13 909,097 +2.68(+0.55%)
Apr 17, 2023 484.80 489.78 477.99 487.44 1,260,772 -8.24(-1.66%)
Apr 14, 2023 491.83 500.50 487.38 495.69 934,625 +2.61(+0.53%)
Apr 13, 2023 494.20 496.76 485.31 493.07 1,310,977 +1.27(+0.26%)
Apr 12, 2023 507.90 508.23 490.87 491.81 982,819 -10.33(-2.06%)
Apr 11, 2023 504.90 506.34 500.30 502.14 916,978 +0.05(+0.01%)
Apr 10, 2023 481.07 506.02 480.91 502.09 1,353,255 +13.53(+2.77%)
Apr 06, 2023 480.89 491.13 475.36 488.56 975,483 +0.16(+0.03%)
Apr 05, 2023 494.61 494.61 481.31 488.40 1,624,272 -10.82(-2.17%)
Apr 04, 2023 517.46 518.56 495.93 499.23 1,282,958 -16.76(-3.25%)
Apr 03, 2023 518.54 520.64 509.17 515.99 1,121,857 -8.52(-1.62%)
Mar 31, 2023 522.05 527.44 519.83 524.51 1,176,155 -1.23(-0.23%)
Mar 30, 2023 518.07 527.12 516.43 525.73 2,077,494 +15.44(+3.03%)
Mar 29, 2023 489.30 515.64 487.04 510.29 2,094,043 +30.35(+6.32%)
Mar 28, 2023 490.15 491.29 473.70 479.94 1,478,754 -10.58(-2.16%)
Mar 27, 2023 502.88 504.40 489.44 490.52 1,118,665 -6.22(-1.25%)
Mar 24, 2023 509.55 511.93 493.50 496.75 1,411,470 -21.30(-4.11%)
Mar 23, 2023 508.94 526.92 507.89 518.05 1,554,132 +17.11(+3.41%)
Mar 22, 2023 501.62 519.44 500.48 500.94 1,226,381 -1.05(-0.21%)
Mar 21, 2023 511.47 516.04 492.83 501.99 1,038,975 -5.87(-1.16%)
Mar 20, 2023 505.10 510.10 500.39 507.86 763,133 +4.88(+0.97%)
Mar 17, 2023 509.74 514.40 498.47 502.98 1,721,055 -6.76(-1.33%)
Mar 16, 2023 477.83 510.46 475.37 509.74 1,795,162 +27.84(+5.78%)
Mar 15, 2023 481.14 483.81 468.97 481.89 1,227,505 -6.86(-1.40%)
Mar 14, 2023 480.00 494.41 479.50 488.75 1,325,951 +18.51(+3.94%)
Mar 13, 2023 462.43 476.82 460.41 470.24 956,323 -1.80(-0.38%)
Mar 10, 2023 487.44 489.03 466.82 472.04 1,197,314 -11.30(-2.34%)
Mar 09, 2023 484.49 496.67 481.34 483.33 1,347,018 -3.08(-0.63%)
Mar 08, 2023 475.26 488.46 474.90 486.41 1,068,614 +13.55(+2.86%)
Mar 07, 2023 479.88 482.34 469.96 472.87 951,190 -5.48(-1.15%)
Mar 06, 2023 487.75 492.34 475.94 478.35 987,067 -6.34(-1.31%)
Mar 03, 2023 481.99 486.21 473.26 484.69 1,708,747 +1.65(+0.34%)
Mar 02, 2023 472.21 487.09 467.56 483.04 885,618 -0.93(-0.19%)
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.