Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 208.56 209.65 205.58 207.52 745,636 -2.13(-1.02%)
May 30, 2023 211.87 214.07 208.26 209.65 588,713 +0.12(+0.06%)
May 26, 2023 206.44 211.03 205.76 209.53 513,265 +3.49(+1.69%)
May 25, 2023 207.06 207.06 205.28 206.04 444,672 -0.61(-0.29%)
May 24, 2023 207.55 207.55 206.06 206.65 575,643 -1.92(-0.92%)
May 23, 2023 212.08 212.90 207.71 208.57 593,894 -5.21(-2.44%)
May 22, 2023 208.23 215.24 207.46 213.78 835,201 +5.15(+2.47%)
May 19, 2023 210.17 211.76 207.65 208.63 586,501 -0.22(-0.10%)
May 18, 2023 204.36 209.57 204.36 208.85 571,445 +4.75(+2.33%)
May 17, 2023 203.74 205.13 201.15 204.10 550,953 +2.41(+1.20%)
May 16, 2023 202.65 202.65 200.59 201.69 359,969 -2.42(-1.19%)
May 15, 2023 202.71 204.30 201.85 204.11 518,625 +1.61(+0.79%)
May 12, 2023 203.54 204.51 200.97 202.50 639,106 +0.28(+0.14%)
May 11, 2023 202.35 203.98 200.72 202.22 620,787 +0.27(+0.13%)
May 10, 2023 200.62 203.33 198.45 201.96 754,871 +4.08(+2.06%)
May 09, 2023 197.70 199.19 196.54 197.88 579,240 -1.33(-0.67%)
May 08, 2023 198.97 200.54 197.95 199.21 562,506 +0.52(+0.26%)
May 05, 2023 197.62 199.55 197.25 198.69 458,887 +2.85(+1.46%)
May 04, 2023 196.59 198.41 195.04 195.84 971,941 -2.74(-1.38%)
May 03, 2023 199.50 202.74 198.34 198.58 468,646 +0.67(+0.34%)
May 02, 2023 203.46 203.75 195.47 197.91 743,557 -6.02(-2.95%)
May 01, 2023 205.32 206.18 202.66 203.93 768,687 -2.97(-1.43%)
Apr 28, 2023 204.14 209.36 204.14 206.90 816,531 +2.64(+1.29%)
Apr 27, 2023 199.08 205.05 198.94 204.26 866,120 +7.03(+3.56%)
Apr 26, 2023 196.07 200.60 195.42 197.23 695,128 +0.61(+0.31%)
Apr 25, 2023 199.26 200.11 196.00 196.62 465,920 -2.88(-1.44%)
Apr 24, 2023 201.99 202.55 198.99 199.50 762,120 -1.83(-0.91%)
Apr 21, 2023 201.45 202.81 198.78 201.33 878,858 +0.54(+0.27%)
Apr 20, 2023 197.05 202.65 196.15 200.79 1,755,026 +7.27(+3.76%)
Apr 19, 2023 192.01 194.09 189.84 193.53 1,268,169 +0.11(+0.06%)
Apr 18, 2023 196.80 196.80 192.06 193.42 1,004,625 -1.83(-0.94%)
Apr 17, 2023 193.97 195.69 192.60 195.24 800,680 +1.17(+0.60%)
Apr 14, 2023 196.30 198.03 191.74 194.07 911,184 -2.67(-1.36%)
Apr 13, 2023 195.35 196.78 192.65 196.74 868,781 +2.54(+1.31%)
Apr 12, 2023 201.11 201.64 193.68 194.20 827,503 -4.96(-2.49%)
Apr 11, 2023 197.02 199.77 196.12 199.16 660,910 +2.80(+1.43%)
Apr 10, 2023 193.20 196.78 192.71 196.36 762,516 +1.34(+0.69%)
Apr 06, 2023 197.09 197.09 194.87 195.01 797,393 -2.97(-1.50%)
Apr 05, 2023 200.03 201.27 197.62 197.98 482,522 -2.69(-1.34%)
Apr 04, 2023 201.80 202.30 198.49 200.68 495,786 -0.13(-0.06%)
Apr 03, 2023 199.79 201.08 197.35 200.80 816,415 -0.60(-0.30%)
Mar 31, 2023 198.97 201.43 197.58 201.40 796,105 +3.13(+1.58%)
Mar 30, 2023 199.64 200.82 197.63 198.27 349,239 +0.96(+0.49%)
Mar 29, 2023 196.87 198.02 195.55 197.31 514,569 +3.28(+1.69%)
Mar 28, 2023 195.06 197.14 193.26 194.03 426,758 -2.16(-1.10%)
Mar 27, 2023 198.40 199.11 195.76 196.19 447,546 +0.01(+0.01%)
Mar 24, 2023 193.31 196.20 191.91 196.18 575,819 +1.74(+0.89%)
Mar 23, 2023 195.51 197.25 191.55 194.44 897,239 -1.22(-0.62%)
Mar 22, 2023 200.13 201.83 195.46 195.66 640,326 -5.82(-2.89%)
Mar 21, 2023 200.89 202.66 199.77 201.48 639,520 +2.03(+1.02%)
Mar 20, 2023 199.01 200.22 196.52 199.45 633,058 -0.01(-0.01%)
Mar 17, 2023 199.56 201.81 197.38 199.46 1,270,798 +0.21(+0.10%)
Mar 16, 2023 197.08 201.92 195.79 199.25 978,019 +1.41(+0.71%)
Mar 15, 2023 194.30 198.32 192.37 197.84 688,833 +0.90(+0.46%)
Mar 14, 2023 197.27 200.93 195.68 196.94 611,507 +3.33(+1.72%)
Mar 13, 2023 190.96 197.06 188.59 193.62 989,987 +1.85(+0.96%)
Mar 10, 2023 195.30 195.30 189.92 191.77 900,852 -4.02(-2.05%)
Mar 09, 2023 198.88 201.76 195.14 195.79 738,210 -2.74(-1.38%)
Mar 08, 2023 198.58 200.27 197.69 198.53 595,960 -0.02(-0.01%)
Mar 07, 2023 204.23 205.26 197.10 198.55 649,160 -5.40(-2.65%)
Mar 06, 2023 206.04 208.24 203.92 203.95 529,883 -2.09(-1.02%)
Mar 03, 2023 202.04 206.68 201.77 206.05 515,926 +5.53(+2.76%)
Mar 02, 2023 197.05 201.48 197.00 200.52 552,310 +1.20(+0.60%)
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.