Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 219.12 224.01 219.12 223.20 1,666,530 +1.80(+0.81%)
Apr 27, 2023 219.63 221.78 218.53 221.40 1,566,694 +3.11(+1.42%)
Apr 26, 2023 219.93 221.83 217.24 218.29 1,869,051 -2.65(-1.20%)
Apr 25, 2023 223.51 225.33 219.84 220.94 2,253,475 -6.56(-2.88%)
Apr 24, 2023 226.35 227.96 225.30 227.49 1,401,945 +1.69(+0.75%)
Apr 21, 2023 225.16 227.82 224.13 225.81 2,224,830 +1.04(+0.46%)
Apr 20, 2023 224.15 226.80 223.54 224.77 1,341,854 -0.11(-0.05%)
Apr 19, 2023 222.81 224.94 222.61 224.88 1,368,436 +0.27(+0.12%)
Apr 18, 2023 225.64 227.11 223.76 224.60 1,308,995 -0.10(-0.04%)
Apr 17, 2023 226.11 226.90 224.15 224.70 1,566,865 -1.35(-0.60%)
Apr 14, 2023 226.46 227.93 224.78 226.05 1,557,153 -0.37(-0.16%)
Apr 13, 2023 225.38 227.02 223.15 226.42 1,834,310 +1.57(+0.70%)
Apr 12, 2023 227.10 227.65 224.69 224.86 2,559,060 -2.02(-0.89%)
Apr 11, 2023 227.00 228.41 226.39 226.87 2,012,030 -0.07(-0.03%)
Apr 10, 2023 224.75 228.69 224.01 226.94 1,919,461 -0.49(-0.22%)
Apr 06, 2023 226.37 231.07 226.33 227.43 3,751,192 +2.13(+0.94%)
Apr 05, 2023 227.43 230.93 223.22 225.31 6,736,019 +3.37(+1.52%)
Apr 04, 2023 223.95 224.83 218.94 221.94 1,789,080 -2.30(-1.03%)
Apr 03, 2023 222.75 224.27 221.92 224.24 2,021,541 +0.34(+0.15%)
Mar 31, 2023 220.47 224.26 220.29 223.90 1,688,454 +4.01(+1.82%)
Mar 30, 2023 220.22 221.11 218.43 219.89 1,680,776 +0.74(+0.34%)
Mar 29, 2023 217.31 219.34 217.31 219.15 1,708,727 +3.15(+1.46%)
Mar 28, 2023 215.46 218.42 215.18 216.01 1,385,778 +0.61(+0.28%)
Mar 27, 2023 212.95 216.91 212.78 215.40 1,908,253 +2.18(+1.02%)
Mar 24, 2023 212.52 213.82 210.35 213.22 1,809,065 +0.67(+0.31%)
Mar 23, 2023 213.51 218.16 211.71 212.56 2,636,772 -0.14(-0.06%)
Mar 22, 2023 215.99 219.10 212.69 212.69 2,235,777 -2.72(-1.26%)
Mar 21, 2023 213.83 217.61 213.69 215.41 2,048,025 +3.52(+1.66%)
Mar 20, 2023 215.57 216.83 211.15 211.89 3,404,148 -3.99(-1.85%)
Mar 17, 2023 221.50 221.50 214.13 215.88 12,920,288 +15.93(+7.97%)
Mar 16, 2023 192.34 200.98 191.41 199.95 5,215,686 +8.57(+4.48%)
Mar 15, 2023 190.10 191.39 186.99 191.37 2,729,010 -2.54(-1.31%)
Mar 14, 2023 195.98 197.88 191.61 193.91 2,635,782 +0.49(+0.25%)
Mar 13, 2023 193.01 195.36 190.15 193.42 2,314,518 -3.72(-1.89%)
Mar 10, 2023 203.02 203.02 194.51 197.14 2,589,954 -5.38(-2.66%)
Mar 09, 2023 205.69 207.86 202.01 202.52 2,005,837 -1.67(-0.82%)
Mar 08, 2023 200.64 204.61 200.15 204.19 1,101,638 +3.14(+1.56%)
Mar 07, 2023 204.37 204.37 200.90 201.05 1,566,928 -3.71(-1.81%)
Mar 06, 2023 204.25 206.48 204.00 204.76 2,204,300 +1.02(+0.50%)
Mar 03, 2023 203.14 204.74 201.84 203.74 1,654,755 +2.09(+1.04%)
Mar 02, 2023 198.13 202.32 197.41 201.65 1,121,134 +2.53(+1.27%)
Mar 01, 2023 198.06 201.30 197.41 199.11 1,209,698 +1.08(+0.55%)
Feb 28, 2023 198.83 201.46 197.90 198.03 1,501,880 -0.82(-0.41%)
Feb 27, 2023 200.78 202.78 198.54 198.85 1,358,888 +0.76(+0.38%)
Feb 24, 2023 198.05 198.93 195.52 198.09 1,424,058 -1.85(-0.93%)
Feb 23, 2023 199.59 200.32 197.39 199.94 1,380,191 +2.29(+1.16%)
Feb 22, 2023 200.40 201.89 194.49 197.65 2,451,208 -2.75(-1.37%)
Feb 21, 2023 201.40 202.68 197.91 200.40 1,760,879 -4.53(-2.21%)
Feb 17, 2023 205.01 206.44 203.90 204.93 1,019,373 -1.33(-0.65%)
Feb 16, 2023 204.17 207.33 203.66 206.27 1,312,013 -1.34(-0.64%)
Feb 15, 2023 205.99 207.69 204.64 207.60 978,030 +0.36(+0.17%)
Feb 14, 2023 204.97 207.58 203.27 207.24 1,130,791 +0.98(+0.48%)
Feb 13, 2023 202.31 206.50 201.96 206.26 1,189,914 +2.23(+1.09%)
Feb 10, 2023 201.12 204.96 200.85 204.03 1,320,431 +0.73(+0.36%)
Feb 09, 2023 204.74 205.61 202.56 203.29 1,277,736 -0.84(-0.41%)
Feb 08, 2023 203.90 205.57 202.93 204.13 1,463,207 -0.42(-0.20%)
Feb 07, 2023 204.36 205.26 200.68 204.55 1,869,699 -0.66(-0.32%)
Feb 06, 2023 207.56 208.99 203.85 205.21 1,939,200 -3.97(-1.90%)
Feb 03, 2023 206.82 210.43 206.03 209.19 2,314,173 +0.16(+0.08%)
Feb 02, 2023 203.94 211.84 203.94 209.02 3,936,907 +12.07(+6.13%)
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.