Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 499.73 503.27 495.27 496.60 648,843 -3.47(-0.69%)
May 25, 2023 501.98 502.43 495.99 500.07 722,999 -6.56(-1.29%)
May 24, 2023 508.60 511.96 504.86 506.63 650,961 -0.30(-0.06%)
May 23, 2023 510.73 512.50 496.83 506.93 944,896 -7.05(-1.37%)
May 22, 2023 514.94 517.12 511.56 513.98 439,353 +0.46(+0.09%)
May 19, 2023 513.92 518.88 511.27 513.52 1,035,227 -0.35(-0.07%)
May 18, 2023 518.91 518.91 508.59 513.87 874,481 -6.42(-1.23%)
May 17, 2023 519.60 520.78 512.33 520.29 637,497 +1.94(+0.37%)
May 16, 2023 523.87 526.99 516.98 518.35 630,716 -4.15(-0.79%)
May 15, 2023 525.22 526.39 521.12 522.50 446,986 -4.85(-0.92%)
May 12, 2023 529.43 529.99 524.06 527.35 460,057 -1.64(-0.31%)
May 11, 2023 529.00 530.07 525.31 528.99 559,040 -0.64(-0.12%)
May 10, 2023 530.10 533.21 527.70 529.63 646,850 -0.57(-0.11%)
May 09, 2023 537.20 541.21 527.70 530.20 941,059 -5.76(-1.07%)
May 08, 2023 532.86 537.41 531.01 535.96 672,355 +0.94(+0.18%)
May 05, 2023 531.17 539.49 531.17 535.02 549,954 +6.52(+1.23%)
May 04, 2023 530.27 530.70 523.64 528.50 549,295 -1.29(-0.24%)
May 03, 2023 535.00 537.00 526.57 529.79 676,218 -3.27(-0.61%)
May 02, 2023 536.10 538.70 530.27 533.06 1,026,685 -2.07(-0.39%)
May 01, 2023 531.23 539.27 531.20 535.13 792,621 +4.64(+0.87%)
Apr 28, 2023 526.36 531.23 523.27 530.49 808,058 +5.21(+0.99%)
Apr 27, 2023 506.73 527.28 506.16 525.28 1,039,317 +19.81(+3.92%)
Apr 26, 2023 510.00 513.41 496.00 505.47 1,506,481 +3.78(+0.75%)
Apr 25, 2023 504.90 508.86 499.79 501.69 866,453 -0.04(-0.01%)
Apr 24, 2023 491.74 504.25 490.13 501.73 1,040,788 +10.52(+2.14%)
Apr 21, 2023 495.61 497.93 485.60 491.21 1,096,983 +0.90(+0.18%)
Apr 20, 2023 492.11 492.11 486.99 490.31 1,074,207 -2.59(-0.53%)
Apr 19, 2023 507.20 508.00 489.49 492.90 1,389,855 -19.78(-3.86%)
Apr 18, 2023 516.05 517.70 510.07 512.68 610,140 -6.14(-1.18%)
Apr 17, 2023 522.47 524.34 514.41 518.82 708,601 -5.01(-0.96%)
Apr 14, 2023 533.59 539.22 523.21 523.83 1,007,554 -11.43(-2.14%)
Apr 13, 2023 534.12 540.00 530.73 535.26 864,869 +3.21(+0.60%)
Apr 12, 2023 531.10 536.30 529.47 532.05 751,830 -1.71(-0.32%)
Apr 11, 2023 526.81 534.70 526.81 533.76 856,629 +9.20(+1.75%)
Apr 10, 2023 519.45 524.87 518.69 524.56 809,352 +4.59(+0.88%)
Apr 06, 2023 519.78 524.62 515.29 519.97 1,082,083 +3.74(+0.72%)
Apr 05, 2023 507.75 517.18 502.47 516.23 1,546,130 +12.92(+2.57%)
Apr 04, 2023 510.38 510.88 501.45 503.31 957,396 -6.94(-1.36%)
Apr 03, 2023 500.08 511.07 492.30 510.25 1,479,104 +24.79(+5.11%)
Mar 31, 2023 490.49 490.67 483.65 485.46 1,274,590 -2.90(-0.59%)
Mar 30, 2023 486.00 488.71 479.34 488.36 717,660 +3.50(+0.72%)
Mar 29, 2023 482.72 485.07 477.14 484.87 1,230,822 +2.34(+0.48%)
Mar 28, 2023 506.89 508.01 479.43 482.53 1,691,622 -23.54(-4.65%)
Mar 27, 2023 507.88 510.02 502.13 506.07 666,759 +4.55(+0.91%)
Mar 24, 2023 490.97 502.38 490.73 501.51 661,020 +11.06(+2.26%)
Mar 23, 2023 498.44 501.77 486.51 490.45 854,750 -6.97(-1.40%)
Mar 22, 2023 503.62 506.93 497.25 497.42 619,738 -2.53(-0.51%)
Mar 21, 2023 496.46 506.62 496.46 499.96 945,944 +6.47(+1.31%)
Mar 20, 2023 494.98 504.31 493.05 493.49 1,196,908 -1.16(-0.23%)
Mar 17, 2023 495.93 498.23 486.89 494.65 1,966,330 +1.17(+0.24%)
Mar 16, 2023 482.62 496.01 481.59 493.48 1,088,143 +10.49(+2.17%)
Mar 15, 2023 474.41 485.80 474.41 482.99 869,087 +1.90(+0.39%)
Mar 14, 2023 484.05 487.31 476.18 481.09 904,118 -0.51(-0.11%)
Mar 13, 2023 476.18 490.86 475.95 481.60 1,033,865 +2.81(+0.59%)
Mar 10, 2023 485.59 491.24 477.63 478.79 889,051 -6.66(-1.37%)
Mar 09, 2023 492.91 493.22 482.48 485.44 643,703 -2.97(-0.61%)
Mar 08, 2023 492.92 496.06 486.91 488.42 638,919 -6.72(-1.36%)
Mar 07, 2023 500.71 502.21 491.18 495.14 648,508 -3.02(-0.61%)
Mar 06, 2023 499.63 505.58 497.17 498.16 821,013 -1.14(-0.23%)
Mar 03, 2023 495.69 499.72 490.38 499.30 844,165 +4.44(+0.90%)
Mar 02, 2023 494.88 497.17 490.77 494.86 816,621 -0.39(-0.08%)
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.