Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 320.28 321.89 319.18 321.54 36,685,692 +0.79(+0.25%)
May 05, 2023 316.36 321.61 314.11 320.75 52,202,248 +6.68(+2.13%)
May 04, 2023 314.95 316.12 313.02 314.07 50,434,344 -1.11(-0.35%)
May 03, 2023 317.63 320.33 315.07 315.18 60,452,400 -2.08(-0.65%)
May 02, 2023 319.98 320.31 315.50 317.26 56,815,500 -2.79(-0.87%)
May 01, 2023 319.95 321.48 318.96 320.05 41,318,244 -0.37(-0.11%)
Apr 28, 2023 317.99 320.51 316.84 320.42 60,360,620 +2.19(+0.69%)
Apr 27, 2023 313.60 318.73 312.96 318.22 65,730,912 +8.42(+2.72%)
Apr 26, 2023 311.36 312.85 309.27 309.80 55,663,416 +1.87(+0.61%)
Apr 25, 2023 312.20 312.88 307.83 307.93 57,273,432 -5.92(-1.89%)
Apr 24, 2023 314.28 315.63 311.66 313.85 44,314,864 -0.65(-0.21%)
Apr 21, 2023 313.81 315.29 312.01 314.51 59,489,460 +0.33(+0.10%)
Apr 20, 2023 313.60 317.15 312.88 314.18 63,009,764 -2.41(-0.76%)
Apr 19, 2023 314.31 317.67 314.18 316.59 39,128,524 -0.15(-0.05%)
Apr 18, 2023 318.86 319.29 315.53 316.74 46,981,308 +0.02(+0.01%)
Apr 17, 2023 316.04 317.08 313.94 316.72 43,254,536 +0.27(+0.09%)
Apr 14, 2023 315.48 318.23 313.51 316.45 56,671,992 -0.60(-0.19%)
Apr 13, 2023 312.74 317.53 311.55 317.05 54,967,376 +6.09(+1.96%)
Apr 12, 2023 315.71 316.31 310.49 310.96 63,704,288 -2.77(-0.88%)
Apr 11, 2023 315.72 315.78 313.22 313.73 40,394,128 -2.03(-0.64%)
Apr 10, 2023 312.98 315.81 311.17 315.76 45,487,968 -0.18(-0.06%)
Apr 06, 2023 312.15 316.44 310.74 315.94 47,235,876 +2.12(+0.67%)
Apr 05, 2023 315.99 316.94 311.99 313.82 63,126,512 -3.13(-0.99%)
Apr 04, 2023 318.47 319.50 315.71 316.95 46,143,336 -1.07(-0.34%)
Apr 03, 2023 316.65 318.29 315.31 318.02 47,404,192 -0.78(-0.24%)
Mar 31, 2023 313.81 319.04 313.50 318.80 62,758,268 +5.22(+1.66%)
Mar 30, 2023 313.15 314.22 310.73 313.58 58,788,976 +2.94(+0.95%)
Mar 29, 2023 308.82 311.27 307.99 310.64 53,556,088 +5.56(+1.82%)
Mar 28, 2023 306.12 306.15 302.75 305.08 48,921,648 -1.63(-0.53%)
Mar 27, 2023 309.53 310.60 305.85 306.71 50,560,148 -2.12(-0.68%)
Mar 24, 2023 307.27 308.93 304.91 308.83 57,633,612 +1.13(+0.37%)
Mar 23, 2023 307.86 312.06 304.97 307.69 74,985,480 +3.61(+1.19%)
Mar 22, 2023 308.21 313.16 303.92 304.09 76,195,976 -4.19(-1.36%)
Mar 21, 2023 305.90 308.74 304.36 308.28 50,276,344 +4.34(+1.43%)
Mar 20, 2023 302.24 304.27 300.00 303.94 56,971,016 +1.08(+0.35%)
Mar 17, 2023 304.21 306.62 300.89 302.86 90,664,808 -1.44(-0.47%)
Mar 16, 2023 295.56 304.66 294.76 304.30 99,710,496 +7.81(+2.64%)
Mar 15, 2023 292.30 296.82 290.84 296.49 84,171,352 +1.55(+0.52%)
Mar 14, 2023 291.90 295.50 291.05 294.94 74,353,216 +6.62(+2.30%)
Mar 13, 2023 284.39 292.06 282.86 288.31 98,058,552 +2.12(+0.74%)
Mar 10, 2023 290.44 291.94 285.03 286.19 99,607,832 -4.08(-1.40%)
Mar 09, 2023 295.89 298.52 289.44 290.27 71,793,744 -5.12(-1.73%)
Mar 08, 2023 294.34 295.99 292.47 295.39 51,081,780 +1.47(+0.50%)
Mar 07, 2023 297.62 298.55 293.30 293.92 66,338,444 -3.65(-1.23%)
Mar 06, 2023 298.48 301.51 297.37 297.57 57,150,848 +0.34(+0.11%)
Mar 03, 2023 292.98 297.47 292.46 297.23 61,145,540 +6.02(+2.07%)
Mar 02, 2023 286.30 292.02 286.01 291.21 54,008,444 +2.39(+0.83%)
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.