Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 362.32 366.85 361.24 365.68 1,199,648 +2.67(+0.74%)
May 05, 2023 354.10 364.98 352.82 363.01 1,442,504 +10.75(+3.05%)
May 04, 2023 350.88 354.69 349.59 352.26 1,049,931 +0.62(+0.17%)
May 03, 2023 359.81 360.43 351.44 351.65 815,419 -6.53(-1.82%)
May 02, 2023 350.49 359.47 350.49 358.18 1,479,904 +6.94(+1.97%)
May 01, 2023 362.31 362.31 350.92 351.24 1,431,205 -10.15(-2.81%)
Apr 28, 2023 359.99 363.14 359.28 361.39 925,281 +0.43(+0.12%)
Apr 27, 2023 355.81 362.46 354.06 360.97 1,221,013 +4.53(+1.27%)
Apr 26, 2023 357.93 360.40 354.17 356.43 777,816 -4.02(-1.11%)
Apr 25, 2023 360.06 362.14 359.07 360.45 1,002,734 +1.36(+0.38%)
Apr 24, 2023 357.12 360.05 355.84 359.09 570,384 +2.04(+0.57%)
Apr 21, 2023 359.88 360.20 355.29 357.05 665,186 +0.59(+0.16%)
Apr 20, 2023 352.64 356.54 351.63 356.46 697,997 +3.69(+1.05%)
Apr 19, 2023 357.27 358.11 351.42 352.77 788,318 -4.67(-1.31%)
Apr 18, 2023 361.07 361.47 356.22 357.44 695,646 -3.00(-0.83%)
Apr 17, 2023 358.36 360.52 355.10 360.44 811,370 +1.27(+0.35%)
Apr 14, 2023 361.99 363.21 357.25 359.17 1,558,392 -2.30(-0.64%)
Apr 13, 2023 360.33 364.51 359.92 361.47 1,037,092 +1.75(+0.49%)
Apr 12, 2023 362.06 363.27 357.08 359.73 810,717 -3.58(-0.99%)
Apr 11, 2023 367.66 368.76 362.43 363.31 855,113 -4.56(-1.24%)
Apr 10, 2023 366.96 368.49 362.83 367.87 771,085 +0.68(+0.18%)
Apr 06, 2023 372.13 373.25 366.78 367.20 673,035 -3.06(-0.83%)
Apr 05, 2023 362.84 370.94 361.57 370.25 1,185,403 +10.10(+2.80%)
Apr 04, 2023 359.17 361.22 357.35 360.15 901,507 -0.77(-0.21%)
Apr 03, 2023 355.78 362.16 354.17 360.93 1,023,458 +7.66(+2.17%)
Mar 31, 2023 356.88 358.67 352.45 353.27 846,962 -1.72(-0.48%)
Mar 30, 2023 355.20 355.76 351.43 354.98 825,967 +0.62(+0.17%)
Mar 29, 2023 352.40 355.29 351.78 354.37 801,471 +2.66(+0.76%)
Mar 28, 2023 346.99 353.25 346.93 351.71 891,613 +5.04(+1.45%)
Mar 27, 2023 347.46 348.40 344.73 346.67 592,982 +2.82(+0.82%)
Mar 24, 2023 332.54 344.72 332.17 343.85 1,019,792 +10.65(+3.20%)
Mar 23, 2023 337.27 338.19 332.45 333.20 866,294 -5.94(-1.75%)
Mar 22, 2023 344.77 347.10 339.07 339.15 594,346 -5.61(-1.63%)
Mar 21, 2023 344.68 345.91 341.60 344.75 773,684 +2.20(+0.64%)
Mar 20, 2023 338.49 344.27 337.49 342.55 896,325 +5.85(+1.74%)
Mar 17, 2023 336.61 337.40 332.67 336.70 2,434,306 -0.57(-0.17%)
Mar 16, 2023 329.80 337.62 329.80 337.26 759,618 +4.53(+1.36%)
Mar 15, 2023 330.91 333.46 329.16 332.73 739,995 -1.14(-0.34%)
Mar 14, 2023 335.36 336.65 330.62 333.87 925,786 +1.09(+0.33%)
Mar 13, 2023 331.59 339.96 331.28 332.78 887,283 -0.79(-0.24%)
Mar 10, 2023 333.82 340.15 332.16 333.57 1,048,324 +0.23(+0.07%)
Mar 09, 2023 337.32 337.61 330.65 333.34 1,066,155 -2.29(-0.68%)
Mar 08, 2023 335.36 336.64 333.50 335.64 984,574 +0.94(+0.28%)
Mar 07, 2023 345.44 346.10 333.91 334.69 1,734,496 -10.48(-3.04%)
Mar 06, 2023 341.92 345.21 338.53 345.17 1,557,600 +2.20(+0.64%)
Mar 03, 2023 345.82 347.21 340.25 342.97 1,500,402 -1.66(-0.48%)
Mar 02, 2023 348.96 349.13 343.51 344.62 967,771 -4.38(-1.25%)
Mar 01, 2023 345.61 349.38 344.63 349.00 725,118 +1.92(+0.55%)
Feb 28, 2023 351.16 351.86 345.08 347.08 1,285,862 -4.96(-1.41%)
Feb 27, 2023 356.73 357.58 350.52 352.04 764,518 -3.75(-1.06%)
Feb 24, 2023 356.64 357.43 352.56 355.79 659,585 -1.18(-0.33%)
Feb 23, 2023 357.63 361.54 352.34 356.97 1,167,597 -0.37(-0.10%)
Feb 22, 2023 358.41 359.75 356.64 357.34 514,683 -0.80(-0.22%)
Feb 21, 2023 363.30 364.66 358.02 358.14 859,865 -5.30(-1.46%)
Feb 17, 2023 360.31 365.50 359.73 363.44 838,078 +3.08(+0.85%)
Feb 16, 2023 359.62 362.87 357.62 360.36 595,627 +0.11(+0.03%)
Feb 15, 2023 361.36 362.76 359.57 360.25 873,085 -2.19(-0.60%)
Feb 14, 2023 364.53 366.78 362.34 362.44 846,901 -1.10(-0.30%)
Feb 13, 2023 364.99 365.99 362.63 363.54 636,432 -1.10(-0.30%)
Feb 10, 2023 360.88 366.18 360.88 364.64 928,264 +5.66(+1.58%)
Feb 09, 2023 364.46 366.54 358.88 358.98 1,026,393 -4.28(-1.18%)
Feb 08, 2023 360.22 366.44 359.94 363.26 768,138 +3.04(+0.84%)
Feb 07, 2023 354.37 361.14 352.41 360.22 962,410 +5.43(+1.53%)
Feb 06, 2023 360.63 363.58 354.31 354.79 1,347,947 -4.41(-1.23%)
Feb 03, 2023 363.80 369.55 358.17 359.20 1,332,980 -3.86(-1.06%)
Feb 02, 2023 372.49 377.74 352.21 363.06 2,717,667 -4.46(-1.21%)
Feb 01, 2023 371.20 375.22 366.00 367.52 1,755,131 -7.63(-2.03%)
Jan 31, 2023 374.54 376.52 370.15 375.15 1,264,156 -0.01(-0.00%)
Jan 30, 2023 376.18 379.67 374.87 375.16 681,201 -0.50(-0.13%)
Jan 27, 2023 381.65 383.96 374.95 375.66 757,854 -4.87(-1.28%)
Jan 26, 2023 373.48 380.56 371.59 380.54 866,320 +8.00(+2.15%)
Jan 25, 2023 372.53 377.41 372.42 372.54 994,699 -0.45(-0.12%)
Jan 24, 2023 372.39 373.72 364.99 372.99 927,619 +1.46(+0.39%)
Jan 23, 2023 374.82 377.49 371.40 371.53 1,142,901 -2.98(-0.80%)
Jan 20, 2023 376.62 376.91 371.13 374.51 1,475,457 -0.67(-0.18%)
Jan 19, 2023 374.94 376.43 372.33 375.19 797,650 +0.32(+0.08%)
Jan 18, 2023 378.37 380.85 374.75 374.87 741,255 -5.02(-1.32%)
Jan 17, 2023 378.25 381.77 377.55 379.89 811,220 +1.64(+0.43%)
Jan 13, 2023 376.09 380.66 376.06 378.25 708,419 +0.96(+0.25%)
Jan 12, 2023 376.02 379.49 374.07 377.29 763,120 +0.04(+0.01%)
Jan 11, 2023 381.39 381.39 376.88 377.25 965,532 -1.85(-0.49%)
Jan 10, 2023 378.16 379.70 376.23 379.10 749,461 +0.70(+0.19%)
Jan 09, 2023 382.38 387.84 378.40 378.40 1,102,212 -4.05(-1.06%)
Jan 06, 2023 374.48 383.07 373.55 382.45 1,003,143 +11.89(+3.21%)
Jan 05, 2023 370.51 370.63 367.63 370.56 1,085,809 +0.04(+0.01%)
Jan 04, 2023 370.13 372.14 365.41 370.52 968,467 -0.32(-0.09%)
Jan 03, 2023 369.26 371.89 364.57 370.84 739,689 -0.78(-0.21%)
Dec 30, 2022 371.52 372.56 367.97 371.62 503,938 +0.00(+0.00%)
Dec 29, 2022 375.14 375.60 370.29 371.62 654,644 -2.37(-0.63%)
Dec 28, 2022 376.85 378.17 373.68 373.99 790,353 -2.65(-0.70%)
Dec 27, 2022 381.14 381.47 376.22 376.64 850,816 -3.45(-0.91%)
Dec 23, 2022 378.44 381.63 376.81 380.09 518,971 +1.86(+0.49%)
Dec 22, 2022 376.85 382.83 375.68 378.23 759,508 +1.32(+0.35%)
Dec 21, 2022 373.97 377.49 371.71 376.91 751,729 +4.86(+1.31%)
Dec 20, 2022 372.61 376.04 372.03 372.05 1,119,875 +0.01(+0.00%)
Dec 19, 2022 369.25 377.39 368.33 372.04 1,505,109 +2.87(+0.78%)
Dec 16, 2022 361.58 369.95 359.69 369.17 2,877,848 +4.32(+1.18%)
Dec 15, 2022 368.29 368.57 362.60 364.85 1,459,088 -3.99(-1.08%)
Dec 14, 2022 369.00 370.67 362.29 368.84 1,585,203 +1.21(+0.33%)
Dec 13, 2022 373.78 373.92 364.52 367.63 1,267,601 -6.60(-1.76%)
Dec 12, 2022 368.53 374.33 365.83 374.23 992,840 +6.28(+1.71%)
Dec 09, 2022 376.25 376.25 366.97 367.95 1,240,967 -10.13(-2.68%)
Dec 08, 2022 382.40 384.32 376.92 378.08 810,831 -3.83(-1.00%)
Dec 07, 2022 376.87 384.37 376.06 381.92 1,152,143 +7.40(+1.98%)
Dec 06, 2022 378.61 380.20 371.72 374.51 974,887 -4.36(-1.15%)
Dec 05, 2022 379.19 380.12 374.50 378.87 872,968 -4.37(-1.14%)
Dec 02, 2022 375.08 385.81 374.28 383.24 1,062,582 +7.06(+1.88%)
Dec 01, 2022 378.93 381.05 375.60 376.18 936,325 -1.94(-0.51%)
Nov 30, 2022 376.41 378.75 371.27 378.12 2,079,980 +0.44(+0.12%)
Nov 29, 2022 375.37 379.31 374.12 377.69 881,158 +1.42(+0.38%)
Nov 28, 2022 378.43 382.80 375.94 376.26 1,029,534 -2.97(-0.78%)
Nov 25, 2022 379.49 382.88 376.82 379.23 333,984 +2.56(+0.68%)
Nov 23, 2022 374.10 377.44 373.76 376.67 747,700 +2.99(+0.80%)
Nov 22, 2022 368.19 375.29 366.53 373.68 1,076,977 +8.84(+2.42%)
Nov 21, 2022 365.46 368.13 363.26 364.83 801,972 -0.93(-0.25%)
Nov 18, 2022 365.06 368.40 362.20 365.76 867,871 +3.15(+0.87%)
Nov 17, 2022 357.93 364.02 356.40 362.62 925,372 +3.31(+0.92%)
Nov 16, 2022 352.07 363.87 352.07 359.30 1,258,299 +9.42(+2.69%)
Nov 15, 2022 354.38 355.25 344.98 349.89 1,431,989 -7.32(-2.05%)
Nov 14, 2022 355.00 364.10 353.38 357.21 1,232,383 +4.82(+1.37%)
Nov 11, 2022 360.39 361.61 337.65 352.39 3,063,843 -13.96(-3.81%)
Nov 10, 2022 386.83 388.19 362.37 366.35 1,949,190 -15.73(-4.12%)
Nov 09, 2022 386.50 390.49 381.67 382.08 906,210 -4.50(-1.16%)
Nov 08, 2022 389.58 390.47 384.15 386.58 1,256,395 -4.98(-1.27%)
Nov 07, 2022 390.95 394.95 388.15 391.56 579,844 -0.84(-0.21%)
Nov 04, 2022 393.42 397.47 382.21 392.40 1,260,808 -0.92(-0.23%)
Nov 03, 2022 383.62 397.33 379.18 393.32 1,224,701 +7.71(+2.00%)
Nov 02, 2022 377.93 385.61 1,643,846 +7.67(+2.03%)
Nov 01, 2022 383.84 385.42 377.19 377.94 1,535,421 -7.25(-1.88%)
Oct 31, 2022 388.26 389.88 384.27 385.19 1,157,933 -5.29(-1.36%)
Oct 28, 2022 385.27 391.75 383.92 390.49 895,261 +6.58(+1.71%)
Oct 27, 2022 382.78 385.36 380.88 383.91 981,891 +2.63(+0.69%)
Oct 26, 2022 382.92 385.46 379.81 381.28 1,008,360 +2.95(+0.78%)
Oct 25, 2022 373.35 379.67 373.35 378.33 937,242 +3.28(+0.88%)
Oct 24, 2022 370.91 377.44 369.94 375.04 1,130,387 +8.38(+2.29%)
Oct 21, 2022 354.15 368.20 352.69 366.67 1,044,118 +11.33(+3.19%)
Oct 20, 2022 357.56 358.07 353.71 355.34 688,014 -1.45(-0.41%)
Oct 19, 2022 357.39 362.84 354.82 356.79 800,985 -0.22(-0.06%)
Oct 18, 2022 355.11 358.93 351.85 357.01 875,910 +6.32(+1.80%)
Oct 17, 2022 350.82 352.74 349.37 350.69 844,167 +1.82(+0.52%)
Oct 14, 2022 352.37 354.09 345.23 348.87 734,953 -1.80(-0.51%)
Oct 13, 2022 336.86 351.51 335.52 350.67 1,209,678 +8.98(+2.63%)
Oct 12, 2022 349.40 351.27 341.66 341.69 801,612 -6.09(-1.75%)
Oct 11, 2022 341.91 352.17 341.30 347.78 696,137 +4.18(+1.22%)
Oct 10, 2022 343.41 346.99 342.93 343.60 605,690 +0.63(+0.18%)
Oct 07, 2022 344.19 346.39 341.39 342.96 686,556 -4.16(-1.20%)
Oct 06, 2022 349.20 351.21 346.84 347.13 591,892 -3.44(-0.98%)
Oct 05, 2022 349.37 353.61 347.50 350.57 504,627 -0.98(-0.28%)
Oct 04, 2022 344.98 352.24 342.36 351.55 886,559 +8.53(+2.49%)
Oct 03, 2022 338.43 344.60 335.70 343.02 772,025 +6.80(+2.02%)
Sep 30, 2022 339.68 342.85 335.86 336.23 868,639 -2.11(-0.62%)
Sep 29, 2022 345.33 345.33 334.86 338.33 666,426 -6.87(-1.99%)
Sep 28, 2022 344.51 347.24 337.38 345.20 1,120,733 +7.39(+2.19%)
Sep 27, 2022 341.69 345.75 337.48 337.81 946,001 -1.39(-0.41%)
Sep 26, 2022 337.10 341.70 336.65 339.20 717,930 -0.39(-0.11%)
Sep 23, 2022 340.93 341.20 334.62 339.59 823,994 -3.65(-1.06%)
Sep 22, 2022 342.02 346.22 340.32 343.24 1,123,887 +1.47(+0.43%)
Sep 21, 2022 345.09 349.90 341.50 341.76 778,842 -0.09(-0.03%)
Sep 20, 2022 343.03 344.45 339.03 341.85 676,856 -3.35(-0.97%)
Sep 19, 2022 339.45 345.93 336.45 345.21 1,147,948 +2.67(+0.78%)
Sep 16, 2022 336.07 343.58 334.85 342.54 2,127,447 +5.17(+1.53%)
Sep 15, 2022 340.25 340.38 333.56 337.36 983,805 -0.38(-0.11%)
Sep 14, 2022 344.39 345.08 334.75 337.74 1,555,603 -6.42(-1.87%)
Sep 13, 2022 356.14 356.14 343.52 344.16 1,149,896 -15.67(-4.35%)
Sep 12, 2022 362.72 365.57 357.80 359.83 1,022,188 -2.45(-0.68%)
Sep 09, 2022 366.88 367.03 362.04 362.28 1,006,290 -3.91(-1.07%)
Sep 08, 2022 363.27 367.82 362.16 366.19 927,913 +3.17(+0.87%)
Sep 07, 2022 356.85 363.67 353.48 363.02 808,523 +6.09(+1.71%)
Sep 06, 2022 360.10 363.99 354.93 356.93 1,118,773 -2.99(-0.83%)
Sep 02, 2022 361.44 366.92 358.90 359.92 957,718 -0.01(-0.00%)
Sep 01, 2022 362.99 365.38 357.17 359.93 1,380,169 -3.14(-0.86%)
Aug 31, 2022 359.52 365.63 358.89 363.06 1,596,607 +3.49(+0.97%)
Aug 30, 2022 359.35 360.51 353.70 359.57 1,116,271 +0.98(+0.27%)
Aug 29, 2022 350.10 362.56 346.82 358.59 1,040,028 +6.15(+1.75%)
Aug 26, 2022 362.31 363.47 352.36 352.44 688,713 -9.98(-2.75%)
Aug 25, 2022 359.59 362.72 357.77 362.42 979,136 +3.62(+1.01%)
Aug 24, 2022 359.92 360.95 357.63 358.79 783,607 -0.79(-0.22%)
Aug 23, 2022 362.86 363.69 359.34 359.58 565,752 -4.05(-1.11%)
Aug 22, 2022 364.69 367.44 362.77 363.63 971,188 -2.86(-0.78%)
Aug 19, 2022 365.49 368.45 362.54 366.49 886,807 +2.42(+0.66%)
Aug 18, 2022 363.59 364.93 359.89 364.07 661,927 +1.17(+0.32%)
Aug 17, 2022 367.52 369.21 362.27 362.89 887,121 -6.39(-1.73%)
Aug 16, 2022 365.81 370.65 365.81 369.28 643,273 +2.36(+0.64%)
Aug 15, 2022 359.65 367.38 357.26 366.92 966,111 +6.17(+1.71%)
Aug 12, 2022 354.00 360.94 353.10 360.75 779,247 +6.36(+1.80%)
Aug 11, 2022 354.72 358.76 353.45 354.38 1,128,658 -0.84(-0.24%)
Aug 10, 2022 352.30 355.58 350.71 355.23 963,851 +4.78(+1.36%)
Aug 09, 2022 345.73 354.27 345.31 350.44 1,316,815 +7.30(+2.13%)
Aug 08, 2022 342.72 345.59 340.24 343.14 1,204,264 +0.68(+0.20%)
Aug 05, 2022 332.51 342.74 332.51 342.46 1,181,042 +8.77(+2.63%)
Aug 04, 2022 332.44 344.24 332.44 333.69 1,446,185 +10.58(+3.27%)
Aug 03, 2022 331.95 334.80 322.21 323.11 1,377,799 -7.89(-2.38%)
Aug 02, 2022 340.53 340.94 330.25 331.00 985,876 -7.24(-2.14%)
Aug 01, 2022 335.90 342.08 335.90 338.25 870,664 +0.83(+0.25%)
Jul 29, 2022 335.55 338.19 333.39 337.42 846,144 +1.44(+0.43%)
Jul 28, 2022 334.62 338.36 330.18 335.97 720,702 +0.49(+0.15%)
Jul 27, 2022 332.62 336.38 327.42 335.48 769,725 +1.93(+0.58%)
Jul 26, 2022 333.97 335.65 332.76 333.55 718,669 +1.45(+0.44%)
Jul 25, 2022 328.63 337.48 328.58 332.10 1,349,467 +5.69(+1.74%)
Jul 22, 2022 326.29 329.35 323.83 326.41 845,659 +2.60(+0.80%)
Jul 21, 2022 321.47 324.38 318.90 323.81 743,842 +1.19(+0.37%)
Jul 20, 2022 325.45 326.86 318.88 322.62 687,489 -3.33(-1.02%)
Jul 19, 2022 323.65 327.78 321.92 325.95 784,051 +3.89(+1.21%)
Jul 18, 2022 326.84 326.84 320.84 322.06 591,204 -3.92(-1.20%)
Jul 15, 2022 326.23 326.83 323.55 325.98 773,029 +3.47(+1.08%)
Jul 14, 2022 315.14 323.33 311.93 322.51 941,613 +1.29(+0.40%)
Jul 13, 2022 320.46 324.54 317.78 321.21 744,926 -2.17(-0.67%)
Jul 12, 2022 323.88 329.01 321.63 323.39 749,193 -1.41(-0.44%)
Jul 11, 2022 325.50 331.48 323.04 324.80 862,465 -2.36(-0.72%)
Jul 08, 2022 317.05 330.46 316.23 327.16 1,370,361 +9.83(+3.10%)
Jul 07, 2022 319.12 321.90 317.09 317.33 853,356 -0.29(-0.09%)
Jul 06, 2022 317.91 320.60 314.13 317.62 1,229,702 -0.83(-0.26%)
Jul 05, 2022 323.38 324.73 312.70 318.45 1,074,867 -7.06(-2.17%)
Jul 01, 2022 321.73 326.13 316.74 325.51 837,933 +3.28(+1.02%)
Jun 30, 2022 321.46 325.74 319.21 322.23 1,230,864 -1.83(-0.56%)
Jun 29, 2022 318.72 325.65 318.67 324.06 1,109,768 +6.43(+2.02%)
Jun 28, 2022 323.48 325.16 315.77 317.63 863,289 -4.63(-1.44%)
Jun 27, 2022 319.16 324.45 317.75 322.26 933,063 +4.63(+1.46%)
Jun 24, 2022 313.19 318.18 306.59 317.63 3,785,627 +6.81(+2.19%)
Jun 23, 2022 309.20 311.30 306.44 310.82 1,606,931 +3.57(+1.16%)
Jun 22, 2022 303.26 308.71 301.86 307.26 1,140,836 +1.65(+0.54%)
Jun 21, 2022 301.48 306.04 298.22 305.61 1,010,347 +8.70(+2.93%)
Jun 17, 2022 301.55 302.31 295.05 296.90 2,522,475 -3.41(-1.13%)
Jun 16, 2022 301.67 302.50 295.63 300.31 1,476,955 -3.62(-1.19%)
Jun 15, 2022 303.18 307.48 300.55 303.93 1,089,170 +1.15(+0.38%)
Jun 14, 2022 303.19 304.91 300.45 302.78 1,077,323 -0.47(-0.15%)
Jun 13, 2022 305.76 308.13 301.75 303.25 1,032,828 -6.27(-2.03%)
Jun 10, 2022 305.02 312.79 304.73 309.52 761,318 +1.29(+0.42%)
Jun 09, 2022 310.72 313.64 308.19 308.23 784,303 -2.95(-0.95%)
Jun 08, 2022 316.67 317.23 309.93 311.18 730,761 -6.55(-2.06%)
Jun 07, 2022 316.19 319.25 313.38 317.73 1,005,975 +3.94(+1.26%)
Jun 06, 2022 312.56 316.11 309.20 313.79 662,539 +1.26(+0.40%)
Jun 03, 2022 314.70 317.24 311.48 312.52 831,018 -2.17(-0.69%)
Jun 02, 2022 318.02 318.69 305.33 314.69 1,354,796 -3.59(-1.13%)
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.