Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 221.66 225.92 221.54 225.76 787,255 +3.99(+1.80%)
Apr 27, 2023 218.31 221.98 216.02 221.78 960,742 +2.94(+1.34%)
Apr 26, 2023 222.62 224.38 218.52 218.84 1,167,134 -5.41(-2.41%)
Apr 25, 2023 224.63 226.57 223.50 224.24 539,102 -1.39(-0.62%)
Apr 24, 2023 224.41 226.76 224.10 225.64 577,857 +1.95(+0.87%)
Apr 21, 2023 224.73 225.71 222.13 223.69 467,386 -1.54(-0.68%)
Apr 20, 2023 224.21 226.47 223.04 225.22 692,281 +0.03(+0.01%)
Apr 19, 2023 226.13 226.13 224.21 225.19 476,848 -1.45(-0.64%)
Apr 18, 2023 226.51 228.39 224.88 226.64 672,182 +1.38(+0.61%)
Apr 17, 2023 225.43 226.85 223.48 225.26 632,804 +0.87(+0.39%)
Apr 14, 2023 222.21 226.15 222.21 224.39 595,339 +2.43(+1.09%)
Apr 13, 2023 223.04 224.02 219.28 221.96 670,372 -1.67(-0.75%)
Apr 12, 2023 221.89 227.17 221.78 223.63 2,050,453 +2.85(+1.29%)
Apr 11, 2023 218.04 222.56 217.56 220.78 995,096 +3.99(+1.84%)
Apr 10, 2023 211.69 217.02 211.53 216.79 1,191,592 +5.16(+2.44%)
Apr 06, 2023 211.72 212.99 209.80 211.63 896,579 -0.02(-0.01%)
Apr 05, 2023 220.57 221.89 208.73 211.65 1,919,516 -11.09(-4.98%)
Apr 04, 2023 229.45 229.60 220.78 222.75 915,934 -6.47(-2.82%)
Apr 03, 2023 229.40 231.97 227.31 229.22 727,263 -0.23(-0.10%)
Mar 31, 2023 225.89 229.88 225.16 229.45 1,205,961 +4.60(+2.05%)
Mar 30, 2023 225.28 226.27 224.33 224.85 851,795 +1.33(+0.59%)
Mar 29, 2023 223.16 223.69 221.13 223.52 686,786 +3.12(+1.42%)
Mar 28, 2023 217.96 220.90 216.83 220.40 1,109,520 +2.42(+1.11%)
Mar 27, 2023 217.08 218.50 214.80 217.98 713,939 +2.92(+1.36%)
Mar 24, 2023 215.00 215.81 211.88 215.06 1,422,226 -2.20(-1.01%)
Mar 23, 2023 220.26 222.66 215.61 217.26 1,030,023 -3.11(-1.41%)
Mar 22, 2023 224.93 226.80 220.28 220.37 845,256 -4.74(-2.11%)
Mar 21, 2023 224.21 225.65 223.44 225.12 1,083,099 +4.23(+1.91%)
Mar 20, 2023 218.54 222.75 216.91 220.89 1,108,308 +4.57(+2.11%)
Mar 17, 2023 220.92 221.34 214.97 216.32 6,378,443 -6.37(-2.86%)
Mar 16, 2023 219.86 223.55 217.72 222.69 1,411,575 +1.30(+0.59%)
Mar 15, 2023 223.66 224.85 216.85 221.39 1,448,775 -7.01(-3.07%)
Mar 14, 2023 230.40 231.89 225.68 228.40 1,471,125 +1.47(+0.65%)
Mar 13, 2023 228.60 229.53 223.73 226.93 2,127,059 -5.34(-2.30%)
Mar 10, 2023 239.98 241.50 231.67 232.27 1,092,795 -8.41(-3.50%)
Mar 09, 2023 246.92 248.07 239.74 240.69 1,631,961 -5.68(-2.30%)
Mar 08, 2023 246.68 247.31 244.37 246.36 1,083,959 +0.19(+0.08%)
Mar 07, 2023 247.62 251.57 245.60 246.17 1,528,295 -1.51(-0.61%)
Mar 06, 2023 247.70 249.23 246.64 247.68 973,349 -0.19(-0.08%)
Mar 03, 2023 243.38 248.29 242.37 247.87 1,085,957 +4.99(+2.05%)
Mar 02, 2023 238.38 244.50 237.75 242.89 1,132,841 +3.52(+1.47%)
Mar 01, 2023 233.99 240.85 233.40 239.37 1,500,690 +5.89(+2.52%)
Feb 28, 2023 233.94 234.73 232.71 233.48 1,746,300 -0.12(-0.05%)
Feb 27, 2023 236.38 237.11 232.64 233.60 796,646 -0.87(-0.37%)
Feb 24, 2023 235.91 235.91 231.39 234.47 979,291 -3.41(-1.43%)
Feb 23, 2023 240.09 241.95 236.28 237.88 743,936 -0.78(-0.33%)
Feb 22, 2023 240.07 242.39 237.60 238.66 895,079 -1.20(-0.50%)
Feb 21, 2023 244.12 244.85 239.06 239.86 879,338 -5.89(-2.40%)
Feb 17, 2023 242.78 247.71 241.02 245.75 1,379,796 +3.34(+1.38%)
Feb 16, 2023 239.15 244.87 238.47 242.41 964,812 +0.12(+0.05%)
Feb 15, 2023 236.69 242.52 235.33 242.29 831,086 +5.18(+2.19%)
Feb 14, 2023 236.77 238.01 231.84 237.10 670,685 -0.41(-0.17%)
Feb 13, 2023 236.17 237.56 235.02 237.51 652,990 +1.83(+0.78%)
Feb 10, 2023 234.61 235.73 232.57 235.68 876,985 +0.73(+0.31%)
Feb 09, 2023 237.57 239.37 234.06 234.96 605,250 -0.91(-0.38%)
Feb 08, 2023 238.70 240.18 234.97 235.86 834,530 -4.34(-1.81%)
Feb 07, 2023 238.98 240.90 236.47 240.21 821,913 +0.73(+0.30%)
Feb 06, 2023 245.96 245.96 237.91 239.48 1,328,169 -4.97(-2.03%)
Feb 03, 2023 243.26 246.52 243.26 244.45 969,016 -0.38(-0.16%)
Feb 02, 2023 240.22 245.82 237.45 244.84 1,582,445 +5.34(+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.