Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 218.02 218.21 212.28 212.44 3,080,040 -7.95(-3.61%)
May 30, 2023 219.83 221.60 217.91 220.39 2,127,806 +1.94(+0.89%)
May 26, 2023 220.04 221.08 218.20 218.45 1,249,819 -0.91(-0.41%)
May 25, 2023 218.89 220.59 218.18 219.35 1,042,218 +1.49(+0.68%)
May 24, 2023 219.28 220.17 216.87 217.86 1,058,799 -3.01(-1.36%)
May 23, 2023 221.48 223.69 220.06 220.87 921,492 -1.99(-0.89%)
May 22, 2023 223.19 224.57 221.62 222.86 1,051,066 -0.39(-0.17%)
May 19, 2023 225.38 225.62 222.11 223.25 1,625,452 -1.32(-0.59%)
May 18, 2023 223.27 228.19 222.58 224.57 2,641,587 +4.43(+2.01%)
May 17, 2023 215.85 220.28 215.50 220.14 2,772,433 +4.50(+2.09%)
May 16, 2023 215.73 217.68 213.75 215.64 1,569,585 -1.12(-0.52%)
May 15, 2023 216.14 217.78 215.56 216.76 1,912,546 -0.50(-0.23%)
May 12, 2023 219.51 220.23 214.66 217.26 1,684,690 -1.86(-0.85%)
May 11, 2023 220.75 220.75 217.70 219.12 1,319,767 -1.45(-0.66%)
May 10, 2023 223.83 224.35 218.22 220.57 1,519,476 -2.24(-1.01%)
May 09, 2023 223.94 225.12 222.55 222.81 994,789 -2.05(-0.91%)
May 08, 2023 223.22 225.76 223.22 224.86 1,085,776 +1.39(+0.62%)
May 05, 2023 221.36 225.09 220.81 223.47 1,188,170 +2.86(+1.29%)
May 04, 2023 222.32 223.01 219.29 220.61 980,054 -2.10(-0.94%)
May 03, 2023 222.26 225.80 221.24 222.71 1,391,948 +0.12(+0.05%)
May 02, 2023 223.34 224.13 220.77 222.59 1,130,943 -2.12(-0.95%)
May 01, 2023 222.64 225.31 222.51 224.71 1,151,401 +2.73(+1.23%)
Apr 28, 2023 217.93 222.79 217.93 221.99 1,675,646 +1.79(+0.81%)
Apr 27, 2023 218.44 220.58 217.34 220.19 1,575,264 +3.09(+1.42%)
Apr 26, 2023 218.73 220.63 216.06 217.10 1,879,275 -2.63(-1.20%)
Apr 25, 2023 222.30 224.10 218.64 219.73 2,265,801 -6.52(-2.88%)
Apr 24, 2023 225.12 226.72 224.07 226.25 1,409,613 +1.68(+0.75%)
Apr 21, 2023 223.94 226.59 222.91 224.58 2,237,000 +1.03(+0.46%)
Apr 20, 2023 222.93 225.56 222.33 223.54 1,349,194 -0.11(-0.05%)
Apr 19, 2023 221.60 223.72 221.40 223.65 1,375,921 +0.27(+0.12%)
Apr 18, 2023 224.41 225.88 222.54 223.38 1,316,156 -0.10(-0.04%)
Apr 17, 2023 224.88 225.67 222.93 223.48 1,575,436 -1.34(-0.60%)
Apr 14, 2023 225.23 226.69 223.55 224.82 1,565,670 -0.37(-0.16%)
Apr 13, 2023 224.15 225.79 221.94 225.19 1,844,344 +1.56(+0.70%)
Apr 12, 2023 225.86 226.41 223.47 223.63 2,573,059 -2.01(-0.89%)
Apr 11, 2023 225.77 227.17 225.16 225.64 2,023,036 -0.07(-0.03%)
Apr 10, 2023 223.53 227.44 222.79 225.71 1,929,961 -0.49(-0.22%)
Apr 06, 2023 225.13 229.81 225.09 226.20 3,771,712 +2.12(+0.94%)
Apr 05, 2023 226.20 229.68 222.00 224.08 6,772,866 +3.35(+1.52%)
Apr 04, 2023 222.74 223.60 217.75 220.73 1,798,867 -2.29(-1.03%)
Apr 03, 2023 221.54 223.05 220.71 223.02 2,032,599 +0.34(+0.15%)
Mar 31, 2023 219.27 223.04 219.10 222.68 1,697,690 +3.99(+1.82%)
Mar 30, 2023 219.02 219.91 217.24 218.69 1,689,970 +0.73(+0.34%)
Mar 29, 2023 216.13 218.15 216.13 217.96 1,718,074 +3.13(+1.46%)
Mar 28, 2023 214.29 217.23 214.01 214.83 1,393,359 +0.60(+0.28%)
Mar 27, 2023 211.79 215.73 211.63 214.23 1,918,691 +2.16(+1.02%)
Mar 24, 2023 211.36 212.66 209.21 212.06 1,818,961 +0.66(+0.31%)
Mar 23, 2023 212.35 216.98 210.55 211.40 2,651,196 -0.14(-0.06%)
Mar 22, 2023 214.81 217.91 211.53 211.54 2,248,007 -2.70(-1.26%)
Mar 21, 2023 212.67 216.43 212.52 214.24 2,059,228 +3.50(+1.66%)
Mar 20, 2023 214.39 215.65 210.00 210.74 3,422,769 -3.97(-1.85%)
Mar 17, 2023 220.30 220.30 212.96 214.71 12,990,964 +15.85(+7.97%)
Mar 16, 2023 191.30 199.88 190.37 198.86 5,244,217 +8.53(+4.48%)
Mar 15, 2023 189.06 190.35 185.97 190.33 2,743,938 -2.52(-1.31%)
Mar 14, 2023 194.91 196.80 190.57 192.86 2,650,200 +0.49(+0.25%)
Mar 13, 2023 191.96 194.30 189.11 192.37 2,327,179 -3.70(-1.89%)
Mar 10, 2023 201.92 201.92 193.45 196.07 2,604,121 -5.35(-2.66%)
Mar 09, 2023 204.57 206.73 200.91 201.42 2,016,809 -1.66(-0.82%)
Mar 08, 2023 199.55 203.50 199.06 203.08 1,107,664 +3.12(+1.56%)
Mar 07, 2023 203.25 203.25 199.80 199.96 1,575,500 -3.69(-1.81%)
Mar 06, 2023 203.14 205.36 202.90 203.65 2,216,358 +1.02(+0.50%)
Mar 03, 2023 202.03 203.62 200.74 202.63 1,663,806 +2.08(+1.04%)
Mar 02, 2023 197.05 201.22 196.33 200.55 1,127,267 +2.52(+1.27%)
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.