Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 419.60 424.90 413.78 424.03 1,368,809 +0.93(+0.22%)
May 05, 2023 425.01 436.31 422.33 423.10 1,812,323 +3.54(+0.84%)
May 04, 2023 429.74 429.85 418.49 419.56 1,292,572 -7.21(-1.69%)
May 03, 2023 437.25 438.01 425.33 426.77 1,283,383 -6.76(-1.56%)
May 02, 2023 442.10 442.39 427.92 433.54 1,221,498 -6.01(-1.37%)
May 01, 2023 438.83 443.75 437.02 439.55 1,428,817 -1.43(-0.32%)
Apr 28, 2023 425.86 459.40 421.94 440.98 2,555,337 +14.69(+3.45%)
Apr 27, 2023 414.07 427.51 411.56 426.29 1,488,960 +15.36(+3.74%)
Apr 26, 2023 415.52 419.68 410.17 410.93 1,978,909 -6.09(-1.46%)
Apr 25, 2023 434.02 435.64 416.05 417.02 2,284,401 -22.34(-5.08%)
Apr 24, 2023 447.06 447.21 436.66 439.36 1,185,090 -4.05(-0.91%)
Apr 21, 2023 445.63 449.68 440.30 443.41 1,289,217 -1.08(-0.24%)
Apr 20, 2023 436.93 448.10 436.93 444.49 1,111,154 +1.99(+0.45%)
Apr 19, 2023 434.56 442.64 434.07 442.51 807,853 +2.88(+0.66%)
Apr 18, 2023 442.02 442.66 436.65 439.63 884,320 +2.48(+0.57%)
Apr 17, 2023 440.94 440.94 433.04 437.14 999,838 -1.52(-0.35%)
Apr 14, 2023 436.07 440.72 433.32 438.66 1,337,689 -0.19(-0.04%)
Apr 13, 2023 436.53 440.56 435.25 438.85 977,136 +6.68(+1.54%)
Apr 12, 2023 440.50 441.56 431.53 432.18 988,257 -2.39(-0.55%)
Apr 11, 2023 438.89 440.64 431.48 434.57 1,275,854 -7.17(-1.62%)
Apr 10, 2023 438.33 442.97 433.02 441.74 1,173,823 -2.03(-0.46%)
Apr 06, 2023 430.93 444.94 429.46 443.77 1,684,985 +8.33(+1.91%)
Apr 05, 2023 435.91 436.33 428.22 435.43 1,507,498 -0.65(-0.15%)
Apr 04, 2023 436.43 442.95 433.41 436.09 1,129,546 -0.85(-0.19%)
Apr 03, 2023 439.26 439.26 432.47 436.94 1,244,655 -5.12(-1.16%)
Mar 31, 2023 438.88 444.25 437.76 442.06 1,715,514 +5.69(+1.30%)
Mar 30, 2023 436.00 438.26 433.72 436.37 1,528,650 +6.74(+1.57%)
Mar 29, 2023 423.46 430.56 420.42 429.62 1,331,459 +13.84(+3.33%)
Mar 28, 2023 423.33 424.11 413.42 415.78 1,333,637 -7.55(-1.78%)
Mar 27, 2023 426.01 427.88 419.66 423.33 1,691,331 -2.61(-0.61%)
Mar 24, 2023 425.09 428.35 418.85 425.94 1,673,879 -2.89(-0.68%)
Mar 23, 2023 415.63 431.29 412.06 428.83 2,761,339 +18.12(+4.41%)
Mar 22, 2023 417.17 424.62 410.51 410.70 1,571,756 -7.75(-1.85%)
Mar 21, 2023 410.83 419.11 407.71 418.46 1,451,952 +10.10(+2.47%)
Mar 20, 2023 408.67 410.27 402.33 408.36 1,532,956 -1.83(-0.45%)
Mar 17, 2023 413.30 414.61 405.06 410.19 3,150,950 -4.42(-1.07%)
Mar 16, 2023 401.96 416.72 397.81 414.61 1,982,480 +11.73(+2.91%)
Mar 15, 2023 400.86 404.82 398.23 402.88 1,868,465 -1.96(-0.48%)
Mar 14, 2023 397.24 405.68 395.57 404.85 2,255,750 +16.60(+4.28%)
Mar 13, 2023 389.09 394.45 380.80 388.25 2,416,365 -1.04(-0.27%)
Mar 10, 2023 400.02 401.21 385.53 389.29 2,879,749 -11.87(-2.96%)
Mar 09, 2023 415.26 421.09 400.32 401.16 1,738,044 -11.99(-2.90%)
Mar 08, 2023 404.71 414.64 404.55 413.14 1,461,204 +7.32(+1.80%)
Mar 07, 2023 409.58 414.66 404.98 405.83 1,272,205 -3.39(-0.83%)
Mar 06, 2023 405.12 416.16 403.28 409.22 1,471,681 +4.16(+1.03%)
Mar 03, 2023 398.19 407.25 396.70 405.06 1,564,168 +8.08(+2.04%)
Mar 02, 2023 395.49 399.48 390.54 396.98 1,529,296 -0.89(-0.22%)
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.