Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 221.72 225.98 221.60 225.82 787,048 +3.99(+1.80%)
Apr 27, 2023 218.37 222.03 216.08 221.83 960,489 +2.94(+1.34%)
Apr 26, 2023 222.68 224.44 218.58 218.89 1,166,827 -5.41(-2.41%)
Apr 25, 2023 224.69 226.63 223.56 224.30 538,960 -1.39(-0.62%)
Apr 24, 2023 224.47 226.82 224.16 225.69 577,705 +1.95(+0.87%)
Apr 21, 2023 224.79 225.77 222.19 223.75 467,263 -1.54(-0.68%)
Apr 20, 2023 224.26 226.53 223.10 225.28 692,099 +0.03(+0.01%)
Apr 19, 2023 226.19 226.19 224.26 225.25 476,723 -1.45(-0.64%)
Apr 18, 2023 226.57 228.45 224.94 226.70 672,005 +1.38(+0.61%)
Apr 17, 2023 225.48 226.91 223.54 225.32 632,638 +0.88(+0.39%)
Apr 14, 2023 222.26 226.21 222.26 224.45 595,183 +2.43(+1.09%)
Apr 13, 2023 223.10 224.08 219.34 222.02 670,196 -1.67(-0.75%)
Apr 12, 2023 221.95 227.23 221.84 223.69 2,049,914 +2.85(+1.29%)
Apr 11, 2023 218.10 222.62 217.62 220.83 994,835 +3.99(+1.84%)
Apr 10, 2023 211.75 217.08 211.58 216.85 1,191,278 +5.16(+2.44%)
Apr 06, 2023 211.77 213.04 209.85 211.69 896,343 -0.02(-0.01%)
Apr 05, 2023 220.63 221.95 208.78 211.71 1,919,011 -11.10(-4.98%)
Apr 04, 2023 229.51 229.66 220.83 222.80 915,693 -6.48(-2.82%)
Apr 03, 2023 229.46 232.04 227.37 229.28 727,072 -0.23(-0.10%)
Mar 31, 2023 225.94 229.94 225.22 229.51 1,205,644 +4.60(+2.05%)
Mar 30, 2023 225.34 226.33 224.39 224.91 851,571 +1.33(+0.59%)
Mar 29, 2023 223.22 223.75 221.19 223.58 686,606 +3.12(+1.42%)
Mar 28, 2023 218.02 220.96 216.88 220.46 1,109,228 +2.42(+1.11%)
Mar 27, 2023 217.13 218.56 214.86 218.04 713,752 +2.92(+1.36%)
Mar 24, 2023 215.06 215.86 211.94 215.12 1,421,852 -2.20(-1.01%)
Mar 23, 2023 220.31 222.72 215.67 217.32 1,029,752 -3.11(-1.41%)
Mar 22, 2023 224.98 226.86 220.33 220.43 845,033 -4.75(-2.11%)
Mar 21, 2023 224.27 225.71 223.50 225.18 1,082,814 +4.23(+1.91%)
Mar 20, 2023 218.59 222.80 216.96 220.95 1,108,016 +4.57(+2.11%)
Mar 17, 2023 220.98 221.40 215.03 216.38 6,376,766 -6.37(-2.86%)
Mar 16, 2023 219.92 223.61 217.77 222.75 1,411,203 +1.30(+0.59%)
Mar 15, 2023 223.72 224.91 216.90 221.45 1,448,394 -7.01(-3.07%)
Mar 14, 2023 230.46 231.96 225.74 228.46 1,470,738 +1.47(+0.65%)
Mar 13, 2023 228.66 229.59 223.79 226.99 2,126,500 -5.34(-2.30%)
Mar 10, 2023 240.04 241.57 231.73 232.33 1,092,508 -8.42(-3.50%)
Mar 09, 2023 246.99 248.14 239.80 240.75 1,631,532 -5.68(-2.30%)
Mar 08, 2023 246.75 247.38 244.43 246.43 1,083,673 +0.19(+0.08%)
Mar 07, 2023 247.69 251.64 245.66 246.24 1,527,893 -1.51(-0.61%)
Mar 06, 2023 247.76 249.29 246.71 247.75 973,093 -0.19(-0.08%)
Mar 03, 2023 243.44 248.36 242.44 247.94 1,085,672 +4.99(+2.05%)
Mar 02, 2023 238.44 244.56 237.81 242.95 1,132,543 +3.52(+1.47%)
Mar 01, 2023 234.05 240.91 233.46 239.43 1,500,295 +5.89(+2.52%)
Feb 28, 2023 234.00 234.79 232.77 233.54 1,745,841 -0.12(-0.05%)
Feb 27, 2023 236.45 237.18 232.70 233.66 796,436 -0.87(-0.37%)
Feb 24, 2023 235.98 235.98 231.45 234.53 979,034 -3.41(-1.43%)
Feb 23, 2023 240.16 242.01 236.34 237.94 743,740 -0.78(-0.33%)
Feb 22, 2023 240.14 242.46 237.66 238.72 894,844 -1.20(-0.50%)
Feb 21, 2023 244.18 244.91 239.12 239.93 879,106 -5.89(-2.40%)
Feb 17, 2023 242.85 247.77 241.08 245.82 1,379,433 +3.34(+1.38%)
Feb 16, 2023 239.21 244.94 238.53 242.47 964,558 +0.12(+0.05%)
Feb 15, 2023 236.75 242.58 235.39 242.35 830,867 +5.18(+2.19%)
Feb 14, 2023 236.83 238.07 231.90 237.17 670,508 -0.41(-0.17%)
Feb 13, 2023 236.23 237.62 235.08 237.58 652,819 +1.83(+0.78%)
Feb 10, 2023 234.68 235.79 232.63 235.75 876,754 +0.73(+0.31%)
Feb 09, 2023 237.63 239.43 234.12 235.02 605,091 -0.91(-0.38%)
Feb 08, 2023 238.76 240.24 235.03 235.93 834,311 -4.34(-1.81%)
Feb 07, 2023 239.04 240.97 236.54 240.27 821,697 +0.73(+0.30%)
Feb 06, 2023 246.03 246.03 237.97 239.54 1,327,820 -4.97(-2.03%)
Feb 03, 2023 243.32 246.58 243.32 244.52 968,761 -0.38(-0.16%)
Feb 02, 2023 240.28 245.88 237.51 244.90 1,582,029 +5.35(+2.23%)
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.