Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 347.73 353.36 346.66 352.01 50,447,600 +4.02(+1.16%)
May 31, 2023 348.37 350.60 346.51 347.99 65,053,984 -1.99(-0.57%)
May 30, 2023 352.71 353.93 348.53 349.98 72,608,896 +1.58(+0.45%)
May 26, 2023 340.76 349.25 340.66 348.40 63,190,840 +8.68(+2.56%)
May 25, 2023 339.14 341.01 336.67 339.72 66,805,680 +8.07(+2.43%)
May 24, 2023 331.37 332.90 329.56 331.65 62,791,120 -1.71(-0.51%)
May 23, 2023 335.89 337.06 333.00 333.36 48,167,120 -4.28(-1.27%)
May 22, 2023 336.25 338.67 336.24 337.64 43,409,016 +1.13(+0.34%)
May 19, 2023 337.49 338.20 335.43 336.51 61,557,472 -0.76(-0.23%)
May 18, 2023 331.52 337.49 331.50 337.27 64,122,736 +6.15(+1.86%)
May 17, 2023 328.24 331.71 327.04 331.12 47,456,716 +3.96(+1.21%)
May 16, 2023 326.06 328.90 326.02 327.16 39,953,856 +0.37(+0.11%)
May 15, 2023 325.51 327.03 323.96 326.79 33,301,250 +1.76(+0.54%)
May 12, 2023 326.74 327.17 322.94 325.03 48,460,308 -1.17(-0.36%)
May 11, 2023 325.70 326.75 324.12 326.20 44,567,096 +1.06(+0.33%)
May 10, 2023 324.12 326.01 321.60 325.14 60,508,244 +3.50(+1.09%)
May 09, 2023 322.00 322.88 321.32 321.64 31,732,998 -2.05(-0.63%)
May 08, 2023 322.42 324.04 321.31 323.69 36,442,180 +0.80(+0.25%)
May 05, 2023 318.47 323.76 316.21 322.89 51,855,744 +6.72(+2.13%)
May 04, 2023 317.06 318.23 315.12 316.17 50,099,572 -1.12(-0.35%)
May 03, 2023 319.75 322.47 317.18 317.29 60,051,132 -2.09(-0.65%)
May 02, 2023 322.12 322.45 317.61 319.38 56,438,372 -2.81(-0.87%)
May 01, 2023 322.09 323.63 321.09 322.19 41,043,984 -0.37(-0.11%)
Apr 28, 2023 320.11 322.65 318.96 322.56 59,959,960 +2.21(+0.69%)
Apr 27, 2023 315.70 320.86 315.05 320.35 65,294,608 +8.48(+2.72%)
Apr 26, 2023 313.44 314.94 311.34 311.87 55,293,936 +1.88(+0.61%)
Apr 25, 2023 314.29 314.97 309.89 309.99 56,893,264 -5.96(-1.89%)
Apr 24, 2023 316.38 317.74 313.74 315.95 44,020,712 -0.66(-0.21%)
Apr 21, 2023 315.91 317.40 314.10 316.61 59,094,584 +0.33(+0.10%)
Apr 20, 2023 315.69 319.27 314.97 316.28 62,591,520 -2.43(-0.76%)
Apr 19, 2023 316.41 319.79 316.28 318.71 38,868,800 -0.15(-0.05%)
Apr 18, 2023 320.99 321.42 317.64 318.86 46,669,456 +0.02(+0.01%)
Apr 17, 2023 318.15 319.20 316.04 318.84 42,967,424 +0.27(+0.08%)
Apr 14, 2023 317.59 320.36 315.61 318.57 56,295,816 -0.60(-0.19%)
Apr 13, 2023 314.83 319.65 313.63 319.17 54,602,516 +6.13(+1.96%)
Apr 12, 2023 317.82 318.42 312.56 313.04 63,281,436 -2.79(-0.88%)
Apr 11, 2023 317.83 317.89 315.31 315.83 40,126,000 -2.04(-0.64%)
Apr 10, 2023 315.07 317.92 313.25 317.87 45,186,032 -0.18(-0.06%)
Apr 06, 2023 314.24 318.55 312.82 318.05 46,922,336 +2.13(+0.67%)
Apr 05, 2023 318.10 319.06 314.07 315.92 62,707,492 -3.15(-0.99%)
Apr 04, 2023 320.60 321.63 317.82 319.07 45,837,048 -1.08(-0.34%)
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.