Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 264.00 267.81 262.63 265.88 1,275,354 +1.37(+0.52%)
Jun 08, 2023 262.23 266.29 261.05 264.51 1,285,567 +2.72(+1.04%)
Jun 07, 2023 261.99 262.55 255.24 261.79 1,440,131 -1.41(-0.54%)
Jun 06, 2023 267.00 269.88 259.23 263.20 1,606,608 +1.69(+0.65%)
Jun 05, 2023 256.50 262.07 256.07 261.51 1,941,225 +5.68(+2.22%)
Jun 02, 2023 254.18 257.27 252.32 255.83 1,288,848 +3.62(+1.44%)
Jun 01, 2023 247.69 254.79 247.69 252.20 1,975,721 +5.95(+2.42%)
May 31, 2023 240.71 246.87 240.71 246.25 4,154,338 +4.75(+1.97%)
May 30, 2023 240.42 244.41 239.37 241.50 1,482,313 -1.45(-0.60%)
May 26, 2023 245.62 247.47 241.76 242.96 1,691,098 -2.96(-1.20%)
May 25, 2023 246.70 247.68 242.29 245.91 1,329,431 -2.68(-1.08%)
May 24, 2023 251.20 251.87 248.49 248.59 1,017,702 -2.15(-0.86%)
May 23, 2023 253.27 253.73 250.58 250.74 968,416 -3.58(-1.41%)
May 22, 2023 255.36 256.42 250.65 254.32 1,030,395 +0.39(+0.15%)
May 19, 2023 256.06 257.71 253.22 253.94 1,084,625 -1.35(-0.53%)
May 18, 2023 259.70 259.70 252.41 255.29 1,726,969 -6.70(-2.56%)
May 17, 2023 254.51 262.27 253.18 261.99 1,646,765 +7.70(+3.03%)
May 16, 2023 257.66 258.84 254.09 254.28 1,608,789 -2.51(-0.98%)
May 15, 2023 255.23 257.67 252.37 256.79 1,988,860 +1.42(+0.56%)
May 12, 2023 259.86 259.86 254.08 255.37 1,166,922 -3.41(-1.32%)
May 11, 2023 261.41 261.75 257.49 258.78 1,973,575 -3.43(-1.31%)
May 10, 2023 264.17 267.38 261.28 262.22 2,785,581 +0.66(+0.25%)
May 09, 2023 263.84 268.10 261.40 261.56 2,187,658 -1.89(-0.72%)
May 08, 2023 257.85 264.94 256.31 263.45 2,368,963 +3.93(+1.52%)
May 05, 2023 251.00 262.96 250.82 259.52 3,785,819 +16.97(+7.00%)
May 04, 2023 242.45 243.37 239.93 242.55 1,570,447 -2.30(-0.94%)
May 03, 2023 249.13 249.81 244.01 244.85 1,547,478 -4.40(-1.77%)
May 02, 2023 251.81 253.26 246.48 249.25 1,377,107 -4.46(-1.76%)
May 01, 2023 252.10 255.57 250.82 253.71 1,138,844 +1.60(+0.64%)
Apr 28, 2023 248.45 252.63 248.05 252.10 1,117,326 +2.95(+1.18%)
Apr 27, 2023 248.27 249.92 246.63 249.16 1,144,105 +2.15(+0.87%)
Apr 26, 2023 250.97 252.79 245.87 247.01 1,389,909 -5.51(-2.18%)
Apr 25, 2023 254.91 257.39 251.38 252.52 1,615,001 -2.38(-0.93%)
Apr 24, 2023 252.32 255.40 250.94 254.90 1,214,433 +3.96(+1.58%)
Apr 21, 2023 255.30 255.50 249.65 250.94 1,456,315 -3.64(-1.43%)
Apr 20, 2023 255.26 256.45 254.28 254.58 1,830,176 -0.32(-0.12%)
Apr 19, 2023 255.14 255.36 250.02 254.90 1,969,017 -3.57(-1.38%)
Apr 18, 2023 258.78 259.06 255.85 258.47 1,373,901 +1.01(+0.39%)
Apr 17, 2023 258.78 259.37 255.14 257.46 2,479,812 -0.43(-0.17%)
Apr 14, 2023 262.91 263.65 257.50 257.89 2,837,253 -4.69(-1.79%)
Apr 13, 2023 260.61 264.71 259.50 262.57 3,008,461 +3.03(+1.17%)
Apr 12, 2023 263.30 263.43 257.37 259.55 2,304,158 -5.68(-2.14%)
Apr 11, 2023 263.95 266.58 262.45 265.23 1,503,193 +3.37(+1.28%)
Apr 10, 2023 263.10 263.74 260.00 261.87 1,204,684 -2.18(-0.83%)
Apr 06, 2023 266.48 268.00 263.31 264.05 1,717,167 -0.59(-0.22%)
Apr 05, 2023 257.49 265.73 255.95 264.63 2,708,253 +9.30(+3.64%)
Apr 04, 2023 259.80 260.59 254.91 255.34 1,424,073 -5.43(-2.08%)
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.