Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 224.47 227.02 224.47 226.12 1,079,718 +1.40(+0.62%)
May 05, 2023 222.60 226.36 222.04 224.72 1,181,541 +2.87(+1.29%)
May 04, 2023 223.56 224.26 220.52 221.85 974,586 -2.11(-0.94%)
May 03, 2023 223.50 227.06 222.48 223.96 1,384,182 +0.12(+0.05%)
May 02, 2023 224.59 225.39 222.01 223.84 1,124,633 -2.14(-0.95%)
May 01, 2023 223.89 226.57 223.76 225.97 1,144,977 +2.74(+1.23%)
Apr 28, 2023 219.15 224.04 219.15 223.23 1,666,297 +1.80(+0.81%)
Apr 27, 2023 219.66 221.81 218.56 221.43 1,566,476 +3.11(+1.42%)
Apr 26, 2023 219.96 221.86 217.27 218.32 1,868,790 -2.65(-1.20%)
Apr 25, 2023 223.54 225.36 219.87 220.97 2,253,160 -6.56(-2.88%)
Apr 24, 2023 226.39 227.99 225.33 227.52 1,401,749 +1.69(+0.75%)
Apr 21, 2023 225.19 227.86 224.16 225.84 2,224,519 +1.04(+0.46%)
Apr 20, 2023 224.18 226.83 223.57 224.80 1,341,667 -0.11(-0.05%)
Apr 19, 2023 222.84 224.97 222.64 224.91 1,368,245 +0.28(+0.12%)
Apr 18, 2023 225.67 227.15 223.79 224.63 1,308,813 -0.10(-0.04%)
Apr 17, 2023 226.14 226.94 224.18 224.73 1,566,646 -1.35(-0.60%)
Apr 14, 2023 226.49 227.96 224.81 226.08 1,556,935 -0.37(-0.16%)
Apr 13, 2023 225.41 227.05 223.18 226.46 1,834,054 +1.57(+0.70%)
Apr 12, 2023 227.13 227.69 224.72 224.89 2,558,703 -2.02(-0.89%)
Apr 11, 2023 227.03 228.44 226.43 226.91 2,011,750 -0.07(-0.03%)
Apr 10, 2023 224.78 228.72 224.04 226.97 1,919,193 -0.49(-0.22%)
Apr 06, 2023 226.40 231.10 226.36 227.47 3,750,669 +2.13(+0.94%)
Apr 05, 2023 227.47 230.96 223.25 225.34 6,735,079 +3.37(+1.52%)
Apr 04, 2023 223.99 224.86 218.97 221.97 1,788,831 -2.30(-1.03%)
Apr 03, 2023 222.78 224.30 221.95 224.27 2,021,258 +0.34(+0.15%)
Mar 31, 2023 220.50 224.29 220.32 223.93 1,688,218 +4.01(+1.82%)
Mar 30, 2023 220.25 221.14 218.46 219.92 1,680,542 +0.74(+0.34%)
Mar 29, 2023 217.34 219.37 217.34 219.18 1,708,489 +3.15(+1.46%)
Mar 28, 2023 215.49 218.45 215.21 216.04 1,385,585 +0.61(+0.28%)
Mar 27, 2023 212.98 216.94 212.81 215.43 1,907,986 +2.18(+1.02%)
Mar 24, 2023 212.55 213.85 210.38 213.25 1,808,813 +0.67(+0.31%)
Mar 23, 2023 213.54 218.19 211.74 212.59 2,636,404 -0.14(-0.06%)
Mar 22, 2023 216.02 219.13 212.72 212.72 2,235,465 -2.72(-1.26%)
Mar 21, 2023 213.86 217.65 213.72 215.44 2,047,739 +3.52(+1.66%)
Mar 20, 2023 215.60 216.86 211.18 211.92 3,403,673 -3.99(-1.85%)
Mar 17, 2023 221.53 221.53 214.16 215.91 12,918,485 +15.94(+7.97%)
Mar 16, 2023 192.37 201.00 191.43 199.97 5,214,958 +8.57(+4.48%)
Mar 15, 2023 190.13 191.42 187.02 191.40 2,728,629 -2.54(-1.31%)
Mar 14, 2023 196.01 197.91 191.63 193.94 2,635,414 +0.49(+0.25%)
Mar 13, 2023 193.04 195.39 190.17 193.45 2,314,195 -3.72(-1.89%)
Mar 10, 2023 203.05 203.05 194.54 197.17 2,589,592 -5.38(-2.66%)
Mar 09, 2023 205.72 207.89 202.04 202.55 2,005,557 -1.67(-0.82%)
Mar 08, 2023 200.67 204.64 200.17 204.22 1,101,484 +3.14(+1.56%)
Mar 07, 2023 204.39 204.39 200.93 201.08 1,566,709 -3.71(-1.81%)
Mar 06, 2023 204.28 206.51 204.03 204.79 2,203,992 +1.02(+0.50%)
Mar 03, 2023 203.17 204.76 201.87 203.77 1,654,523 +2.10(+1.04%)
Mar 02, 2023 198.16 202.35 197.44 201.68 1,120,977 +2.53(+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.