Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 491.77 500.55 491.23 497.73 2,009,347 +6.71(+1.37%)
May 30, 2023 489.88 497.38 488.12 491.01 711,299 -1.49(-0.30%)
May 26, 2023 495.60 499.11 491.18 492.50 654,245 -3.44(-0.69%)
May 25, 2023 497.83 498.28 491.89 495.94 729,019 -6.51(-1.29%)
May 24, 2023 504.40 507.73 500.69 502.45 656,381 -0.30(-0.06%)
May 23, 2023 506.51 508.27 492.73 502.74 952,763 -6.99(-1.37%)
May 22, 2023 510.69 512.85 507.34 509.74 443,011 +0.46(+0.09%)
May 19, 2023 509.68 514.60 507.05 509.28 1,043,846 -0.35(-0.07%)
May 18, 2023 514.62 514.62 504.39 509.63 881,762 -6.37(-1.23%)
May 17, 2023 515.31 516.48 508.10 515.99 642,805 +1.92(+0.37%)
May 16, 2023 519.54 522.64 512.71 514.07 635,967 -4.11(-0.79%)
May 15, 2023 520.88 522.04 516.82 518.18 450,707 -4.81(-0.92%)
May 12, 2023 525.06 525.61 519.73 523.00 463,887 -1.63(-0.31%)
May 11, 2023 524.63 525.69 520.98 524.62 563,694 -0.63(-0.12%)
May 10, 2023 525.72 528.81 523.34 525.26 652,236 -0.57(-0.11%)
May 09, 2023 532.76 536.74 523.34 525.82 948,894 -5.71(-1.07%)
May 08, 2023 528.46 532.97 526.62 531.53 677,953 +0.93(+0.18%)
May 05, 2023 526.78 535.03 526.78 530.60 554,533 +6.47(+1.23%)
May 04, 2023 525.89 526.32 519.32 524.14 553,868 -1.28(-0.24%)
May 03, 2023 530.58 532.57 522.22 525.41 681,848 -3.24(-0.61%)
May 02, 2023 531.67 534.25 525.89 528.66 1,035,233 -2.05(-0.39%)
May 01, 2023 526.84 534.82 526.81 530.71 799,220 +4.60(+0.87%)
Apr 28, 2023 522.01 526.84 518.95 526.11 814,786 +5.17(+0.99%)
Apr 27, 2023 502.55 522.93 501.98 520.94 1,047,971 +19.65(+3.92%)
Apr 26, 2023 505.79 509.17 491.90 501.30 1,519,024 +3.75(+0.75%)
Apr 25, 2023 500.73 504.66 495.66 497.55 873,667 -0.04(-0.01%)
Apr 24, 2023 487.68 500.09 486.08 497.59 1,049,454 +10.43(+2.14%)
Apr 21, 2023 491.52 493.82 481.59 487.15 1,106,117 +0.89(+0.18%)
Apr 20, 2023 488.05 488.05 482.97 486.26 1,083,151 -2.57(-0.53%)
Apr 19, 2023 503.01 503.81 485.45 488.83 1,401,427 -19.62(-3.86%)
Apr 18, 2023 511.79 513.42 505.86 508.45 615,220 -6.09(-1.18%)
Apr 17, 2023 518.15 520.01 510.16 514.54 714,501 -4.97(-0.96%)
Apr 14, 2023 529.18 534.77 518.89 519.50 1,015,943 -11.34(-2.14%)
Apr 13, 2023 529.71 535.54 526.35 530.84 872,070 +3.18(+0.60%)
Apr 12, 2023 526.71 531.87 525.09 527.66 758,090 -1.70(-0.32%)
Apr 11, 2023 522.46 530.28 522.46 529.35 863,761 +9.12(+1.75%)
Apr 10, 2023 515.16 520.54 514.41 520.23 816,091 +4.55(+0.88%)
Apr 06, 2023 515.49 520.29 511.03 515.68 1,091,093 +3.71(+0.72%)
Apr 05, 2023 503.56 512.91 498.32 511.97 1,559,004 +12.81(+2.57%)
Apr 04, 2023 506.17 506.66 497.31 499.15 965,367 -6.88(-1.36%)
Apr 03, 2023 495.95 506.85 488.24 506.04 1,491,420 +24.58(+5.11%)
Mar 31, 2023 486.44 486.62 479.66 481.45 1,285,203 -2.88(-0.59%)
Mar 30, 2023 481.99 484.67 475.38 484.33 723,635 +3.47(+0.72%)
Mar 29, 2023 478.73 481.07 473.20 480.86 1,241,071 +2.32(+0.48%)
Mar 28, 2023 502.71 503.82 475.47 478.55 1,705,707 -23.34(-4.65%)
Mar 27, 2023 503.69 505.81 497.99 501.89 672,311 +4.51(+0.91%)
Mar 24, 2023 486.92 498.23 486.68 497.37 666,524 +10.97(+2.25%)
Mar 23, 2023 494.32 497.63 482.49 486.40 861,867 -6.91(-1.40%)
Mar 22, 2023 499.46 502.74 493.15 493.31 624,898 -2.51(-0.51%)
Mar 21, 2023 492.36 502.43 492.36 495.83 953,820 +6.42(+1.31%)
Mar 20, 2023 490.89 500.14 488.98 489.41 1,206,874 -1.15(-0.23%)
Mar 17, 2023 491.83 494.12 482.87 490.56 1,982,703 +1.16(+0.24%)
Mar 16, 2023 478.63 491.92 477.61 489.40 1,097,204 +10.40(+2.17%)
Mar 15, 2023 470.50 481.79 470.50 479.00 876,323 +1.88(+0.39%)
Mar 14, 2023 480.05 483.28 472.25 477.12 911,646 -0.50(-0.11%)
Mar 13, 2023 472.25 486.81 472.02 477.62 1,042,474 +2.79(+0.59%)
Mar 10, 2023 481.58 487.19 473.69 474.83 896,454 -6.60(-1.37%)
Mar 09, 2023 488.84 489.15 478.50 481.44 649,063 -2.95(-0.61%)
Mar 08, 2023 488.85 491.97 482.89 484.38 644,239 -6.66(-1.36%)
Mar 07, 2023 496.57 498.07 487.13 491.05 653,908 -3.00(-0.61%)
Mar 06, 2023 495.50 501.40 493.07 494.05 827,850 -1.13(-0.23%)
Mar 03, 2023 491.60 495.59 486.33 495.18 851,194 +4.41(+0.90%)
Mar 02, 2023 490.79 493.07 486.72 490.77 823,421 -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.