Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 383.95 385.59 379.95 383.40 209,960 +3.45(+0.91%)
Jun 29, 2023 379.15 383.00 379.15 379.95 249,823 -0.52(-0.14%)
Jun 28, 2023 378.64 381.42 377.12 380.47 218,328 +1.89(+0.50%)
Jun 27, 2023 374.23 378.88 371.11 378.58 229,215 +4.93(+1.32%)
Jun 26, 2023 372.97 375.72 369.35 373.65 226,925 +0.90(+0.24%)
Jun 23, 2023 371.79 375.80 370.06 372.75 311,753 -0.28(-0.08%)
Jun 22, 2023 371.60 374.94 370.31 373.03 280,136 +2.35(+0.63%)
Jun 21, 2023 367.79 371.09 365.56 370.68 197,715 +1.58(+0.43%)
Jun 20, 2023 363.20 369.75 363.15 369.10 246,369 +1.72(+0.47%)
Jun 16, 2023 371.93 375.78 366.65 367.38 628,559 -0.16(-0.04%)
Jun 15, 2023 363.70 369.98 361.99 367.54 302,481 +4.83(+1.33%)
Jun 14, 2023 363.99 368.49 360.74 362.71 383,907 +3.56(+0.99%)
Jun 13, 2023 355.98 360.37 355.98 359.15 259,608 +3.20(+0.90%)
Jun 12, 2023 348.27 356.63 348.09 355.95 343,129 +9.83(+2.84%)
Jun 09, 2023 349.68 349.69 344.35 346.12 295,675 -3.64(-1.04%)
Jun 08, 2023 350.35 350.57 345.38 349.76 279,482 -1.00(-0.29%)
Jun 07, 2023 350.62 351.48 346.53 350.76 246,550 -1.84(-0.52%)
Jun 06, 2023 353.32 356.89 350.20 352.60 253,622 -0.92(-0.26%)
Jun 05, 2023 358.01 359.81 352.98 353.52 321,036 -2.92(-0.82%)
Jun 02, 2023 360.10 364.47 356.02 356.44 701,719 -17.72(-4.74%)
Jun 01, 2023 370.97 375.53 367.21 374.16 362,767 +2.66(+0.72%)
May 31, 2023 366.85 371.86 364.56 371.50 1,348,584 +3.33(+0.90%)
May 30, 2023 367.65 369.82 365.82 368.17 425,009 -1.19(-0.32%)
May 26, 2023 370.98 372.36 366.74 369.36 425,983 -2.05(-0.55%)
May 25, 2023 377.82 379.19 368.63 371.41 423,094 -6.53(-1.73%)
May 24, 2023 378.62 379.24 374.64 377.94 346,527 -2.07(-0.54%)
May 23, 2023 386.86 387.69 377.84 380.01 436,020 -10.10(-2.59%)
May 22, 2023 386.19 394.83 386.19 390.11 316,934 +4.04(+1.05%)
May 19, 2023 388.60 389.31 385.79 386.07 575,232 -1.80(-0.46%)
May 18, 2023 386.08 390.04 385.81 387.87 263,971 +2.18(+0.57%)
May 17, 2023 388.03 388.03 377.57 385.69 374,910 -1.99(-0.51%)
May 16, 2023 388.37 388.37 385.19 387.68 280,348 -1.64(-0.42%)
May 15, 2023 390.64 390.94 387.14 389.32 248,046 -0.81(-0.21%)
May 12, 2023 391.30 393.64 387.03 390.13 434,271 -1.93(-0.49%)
May 11, 2023 389.97 393.66 389.24 392.06 262,569 +1.19(+0.30%)
May 10, 2023 386.72 395.17 386.72 390.87 260,864 +5.61(+1.46%)
May 09, 2023 385.53 387.39 384.48 385.26 121,546 -0.82(-0.21%)
May 08, 2023 384.38 387.98 382.08 386.08 183,428 +0.17(+0.04%)
May 05, 2023 381.12 386.57 380.76 385.91 131,492 +6.67(+1.76%)
May 04, 2023 378.95 382.39 376.78 379.24 132,155 -1.66(-0.44%)
May 03, 2023 386.07 386.78 378.71 380.90 225,411 -1.32(-0.35%)
May 02, 2023 382.04 385.83 378.51 382.22 178,509 -1.52(-0.40%)
May 01, 2023 380.24 385.42 380.24 383.74 105,294 +2.32(+0.61%)
Apr 28, 2023 378.17 382.63 376.66 381.42 174,385 +3.29(+0.87%)
Apr 27, 2023 375.29 379.13 372.60 378.13 191,904 +2.21(+0.59%)
Apr 26, 2023 377.05 380.20 373.12 375.92 246,874 -3.06(-0.81%)
Apr 25, 2023 383.97 384.99 378.00 378.98 166,998 -6.48(-1.68%)
Apr 24, 2023 387.17 388.26 383.35 385.46 179,355 +0.09(+0.02%)
Apr 21, 2023 388.17 388.17 382.94 385.37 212,320 +0.12(+0.03%)
Apr 20, 2023 383.49 386.43 381.78 385.25 312,178 -0.26(-0.07%)
Apr 19, 2023 377.31 385.89 377.31 385.51 200,790 +7.49(+1.98%)
Apr 18, 2023 374.73 378.68 371.50 378.02 224,451 +6.57(+1.77%)
Apr 17, 2023 373.08 374.96 369.51 371.45 175,671 -2.23(-0.60%)
Apr 14, 2023 375.68 378.75 371.81 373.68 190,539 -3.83(-1.01%)
Apr 13, 2023 374.47 378.58 372.77 377.51 156,268 +4.66(+1.25%)
Apr 12, 2023 374.99 378.90 371.46 372.85 240,666 +0.94(+0.25%)
Apr 11, 2023 371.39 375.10 371.02 371.91 153,683 +1.82(+0.49%)
Apr 10, 2023 369.76 370.10 366.10 370.09 148,450 -2.18(-0.59%)
Apr 06, 2023 373.24 373.94 365.98 372.27 286,378 -1.30(-0.35%)
Apr 05, 2023 368.69 374.16 365.41 373.57 217,887 +3.54(+0.96%)
Apr 04, 2023 368.81 371.47 367.23 370.03 261,301 +1.68(+0.46%)
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.