Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 374.59 375.82 372.15 373.73 2,501,460 +2.85(+0.77%)
Jun 01, 2023 367.16 371.09 366.05 370.88 3,389,754 +5.86(+1.61%)
May 31, 2023 365.00 365.70 357.85 365.02 10,695,407 -2.48(-0.67%)
May 30, 2023 376.28 376.63 366.20 367.50 3,430,118 -6.87(-1.84%)
May 26, 2023 371.00 375.68 370.05 374.37 2,691,347 +4.33(+1.17%)
May 25, 2023 367.91 370.99 364.91 370.04 3,753,383 +1.54(+0.42%)
May 24, 2023 369.37 369.61 365.58 368.50 2,655,554 -5.25(-1.40%)
May 23, 2023 381.52 382.03 370.44 373.75 3,979,165 -10.78(-2.80%)
May 22, 2023 384.99 387.37 384.18 384.53 1,808,824 -1.04(-0.27%)
May 19, 2023 392.00 392.20 385.14 385.57 3,369,120 -6.45(-1.65%)
May 18, 2023 387.11 392.02 385.81 392.02 3,729,658 +5.02(+1.30%)
May 17, 2023 382.20 387.52 379.13 387.00 3,260,367 +6.76(+1.78%)
May 16, 2023 382.60 383.60 377.32 380.24 2,762,772 -3.17(-0.83%)
May 15, 2023 381.87 383.66 380.52 383.41 1,957,642 +1.49(+0.39%)
May 12, 2023 384.49 385.02 378.80 381.92 2,044,081 -1.47(-0.38%)
May 11, 2023 382.21 385.72 379.26 383.39 1,901,199 +0.85(+0.22%)
May 10, 2023 385.99 386.75 377.65 382.54 1,943,253 -0.40(-0.10%)
May 09, 2023 383.88 386.17 382.70 382.94 2,036,428 -2.57(-0.67%)
May 08, 2023 384.01 387.46 383.77 385.51 1,719,605 +0.85(+0.22%)
May 05, 2023 380.57 385.15 378.24 384.66 2,683,137 +8.54(+2.27%)
May 04, 2023 374.50 376.85 372.14 376.12 2,814,948 +1.22(+0.33%)
May 03, 2023 376.67 379.55 374.33 374.90 1,970,863 -1.13(-0.30%)
May 02, 2023 377.77 378.84 370.94 376.03 2,478,395 -3.83(-1.01%)
May 01, 2023 380.49 382.45 378.96 379.86 1,744,887 -0.17(-0.04%)
Apr 28, 2023 372.53 381.93 371.51 380.03 3,107,278 +6.36(+1.70%)
Apr 27, 2023 366.58 374.98 361.00 373.67 3,859,734 +6.91(+1.88%)
Apr 26, 2023 369.64 372.21 366.09 366.76 2,593,673 -1.77(-0.48%)
Apr 25, 2023 373.50 374.58 368.32 368.53 2,244,757 -6.20(-1.65%)
Apr 24, 2023 375.15 377.64 373.62 374.73 1,886,284 -0.51(-0.14%)
Apr 21, 2023 375.72 377.43 373.26 375.24 3,541,422 +0.24(+0.06%)
Apr 20, 2023 371.45 375.19 369.69 375.00 2,125,309 +2.20(+0.59%)
Apr 19, 2023 372.99 374.15 371.15 372.80 1,795,394 +0.48(+0.13%)
Apr 18, 2023 373.95 373.95 369.96 372.32 2,087,820 -0.44(-0.12%)
Apr 17, 2023 373.36 374.10 368.39 372.76 2,432,684 +0.33(+0.09%)
Apr 14, 2023 370.00 373.39 369.11 372.43 2,254,717 +2.78(+0.75%)
Apr 13, 2023 363.82 369.75 363.39 369.65 2,612,107 +7.87(+2.18%)
Apr 12, 2023 366.08 368.60 361.02 361.78 2,268,772 -2.35(-0.65%)
Apr 11, 2023 363.42 365.19 361.16 364.13 3,033,846 +3.99(+1.11%)
Apr 10, 2023 359.71 360.93 357.58 360.14 1,559,061 -1.33(-0.37%)
Apr 06, 2023 361.21 362.04 355.97 361.47 2,357,712 -2.32(-0.64%)
Apr 05, 2023 363.48 365.13 361.61 363.79 2,243,772 +0.46(+0.13%)
Apr 04, 2023 366.23 368.54 362.81 363.33 2,202,169 -2.57(-0.70%)
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.