Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 245.56 245.56 242.25 242.88 119,379 -0.80(-0.33%)
Sep 28, 2023 241.86 244.64 241.53 243.68 92,886 +1.54(+0.63%)
Sep 27, 2023 242.47 242.86 239.98 242.15 142,206 +0.42(+0.17%)
Sep 26, 2023 243.66 244.07 241.34 241.73 192,209 -3.56(-1.45%)
Sep 25, 2023 243.55 245.29 244.09 245.29 157,638 +0.99(+0.40%)
Sep 22, 2023 245.57 246.24 244.12 244.30 98,562 -0.55(-0.23%)
Sep 21, 2023 247.22 247.37 244.80 244.85 173,200 -4.18(-1.68%)
Sep 20, 2023 252.08 252.27 248.93 249.03 138,706 -2.25(-0.90%)
Sep 19, 2023 251.41 251.60 249.80 251.28 133,126 -0.52(-0.21%)
Sep 18, 2023 251.54 252.60 251.37 251.81 92,025 +0.08(+0.03%)
Sep 15, 2023 254.09 254.09 251.65 251.73 298,764 -3.17(-1.24%)
Sep 14, 2023 254.16 255.22 253.35 254.89 110,925 +2.40(+0.95%)
Sep 13, 2023 252.70 253.31 251.95 252.50 310,193 -0.10(-0.04%)
Sep 12, 2023 253.03 254.04 252.39 252.59 208,081 -1.33(-0.52%)
Sep 11, 2023 253.69 254.09 252.97 253.93 229,994 +1.64(+0.65%)
Sep 08, 2023 252.14 253.07 251.79 252.29 86,888 +0.30(+0.12%)
Sep 07, 2023 250.94 252.30 250.74 251.99 111,862 -0.85(-0.34%)
Sep 06, 2023 253.89 254.19 251.50 252.84 112,483 -1.61(-0.63%)
Sep 05, 2023 255.59 255.62 254.37 254.45 108,547 -1.49(-0.58%)
Sep 01, 2023 256.67 257.12 255.16 255.94 131,969 +0.93(+0.36%)
Aug 31, 2023 255.65 256.51 255.01 255.01 177,389 -0.29(-0.11%)
Aug 30, 2023 254.31 255.69 254.09 255.30 58,724 +1.07(+0.42%)
Aug 29, 2023 250.42 254.38 250.32 254.23 92,331 +3.62(+1.45%)
Aug 28, 2023 250.32 250.96 249.62 250.61 90,595 +1.59(+0.64%)
Aug 25, 2023 248.15 249.76 246.23 249.02 136,067 +1.79(+0.72%)
Aug 24, 2023 251.47 251.85 247.23 247.23 101,591 -3.57(-1.42%)
Aug 23, 2023 248.54 251.10 248.52 250.81 91,085 +2.89(+1.17%)
Aug 22, 2023 249.60 249.73 247.70 247.91 155,084 -0.69(-0.28%)
Aug 21, 2023 247.68 249.10 246.55 248.61 108,408 +1.34(+0.54%)
Aug 18, 2023 245.16 247.71 245.06 247.26 83,906 +0.29(+0.12%)
Aug 17, 2023 249.86 250.02 246.74 246.98 86,371 -2.18(-0.88%)
Aug 16, 2023 250.72 251.66 249.03 249.16 129,337 -1.88(-0.75%)
Aug 15, 2023 252.83 252.96 250.69 251.03 81,679 -2.88(-1.14%)
Aug 14, 2023 252.12 253.92 251.93 253.92 53,899 +1.26(+0.50%)
Aug 11, 2023 251.78 253.33 251.51 252.65 88,468 -0.18(-0.07%)
Aug 10, 2023 254.31 256.11 252.24 252.83 77,826 -0.06(-0.02%)
Aug 09, 2023 255.04 255.04 252.53 252.89 172,186 -1.79(-0.70%)
Aug 08, 2023 254.06 254.85 252.61 254.68 88,409 -1.15(-0.45%)
Aug 07, 2023 254.82 255.95 254.37 255.82 199,391 +1.88(+0.74%)
Aug 04, 2023 256.16 257.24 253.69 253.94 81,358 -1.05(-0.41%)
Aug 03, 2023 254.52 256.03 254.11 254.98 112,557 -0.77(-0.30%)
Aug 02, 2023 257.35 257.55 255.32 255.75 144,395 -3.69(-1.42%)
Aug 01, 2023 259.38 259.69 258.81 259.44 53,907 -0.71(-0.27%)
Jul 31, 2023 259.85 260.34 259.27 260.15 94,186 +0.76(+0.29%)
Jul 28, 2023 258.83 259.84 258.40 259.39 90,291 +2.62(+1.02%)
Jul 27, 2023 260.81 260.86 256.21 256.77 140,441 -1.91(-0.74%)
Jul 26, 2023 257.96 259.44 257.64 258.68 103,606 +0.24(+0.09%)
Jul 25, 2023 257.74 259.29 257.74 258.44 54,040 +0.60(+0.23%)
Jul 24, 2023 257.42 258.28 257.06 257.84 83,937 +0.87(+0.34%)
Jul 21, 2023 258.05 258.05 256.92 256.97 84,792 -0.03(-0.01%)
Jul 20, 2023 258.17 258.62 256.65 257.00 85,754 -1.90(-0.74%)
Jul 19, 2023 258.78 259.53 258.34 258.90 106,286 +0.75(+0.29%)
Jul 18, 2023 256.03 258.59 255.86 258.15 130,967 +1.90(+0.74%)
Jul 17, 2023 255.04 256.83 255.04 256.26 137,304 +1.14(+0.45%)
Jul 14, 2023 255.88 256.20 254.72 255.11 207,249 -0.40(-0.15%)
Jul 13, 2023 254.68 255.98 254.54 255.51 364,973 +2.10(+0.83%)
Jul 12, 2023 253.55 254.17 252.77 253.40 158,787 +2.01(+0.80%)
Jul 11, 2023 249.95 251.73 249.71 251.39 59,152 +1.91(+0.77%)
Jul 10, 2023 248.09 249.49 248.09 249.47 81,690 +0.93(+0.37%)
Jul 07, 2023 248.34 250.75 248.34 248.55 74,683 -0.14(-0.06%)
Jul 06, 2023 248.72 248.92 247.16 248.69 112,888 -2.35(-0.94%)
Jul 05, 2023 250.39 251.35 250.39 251.03 190,861 -0.53(-0.21%)
Jul 03, 2023 251.13 251.67 250.84 251.57 36,630 +0.38(+0.15%)
Jun 30, 2023 250.25 251.66 250.12 251.19 141,548 +2.70(+1.08%)
Jun 29, 2023 247.36 248.51 247.25 248.50 97,516 +1.19(+0.48%)
Jun 28, 2023 246.30 247.84 246.05 247.31 114,873 +0.36(+0.15%)
Jun 27, 2023 244.71 247.37 244.69 246.95 85,678 +2.91(+1.19%)
Jun 26, 2023 244.71 245.91 244.00 244.04 421,450 -0.80(-0.33%)
Jun 23, 2023 244.85 245.94 244.72 244.84 181,500 -2.06(-0.84%)
Jun 22, 2023 245.59 247.02 245.42 246.90 164,467 +0.60(+0.24%)
Jun 21, 2023 246.91 247.44 245.98 246.30 77,158 -1.38(-0.56%)
Jun 20, 2023 247.82 248.20 246.44 247.68 149,456 -1.27(-0.51%)
Jun 16, 2023 251.09 251.09 248.75 248.95 182,199 -0.89(-0.36%)
Jun 15, 2023 246.17 250.47 246.17 249.84 78,173 +17.23(+7.41%)
May 08, 2023 232.88 232.91 232.09 232.61 91,135 +0.04(+0.02%)
May 05, 2023 230.49 233.12 230.49 232.57 46,042 +4.44(+1.95%)
May 04, 2023 229.20 229.35 227.41 228.13 130,070 -1.81(-0.79%)
May 03, 2023 231.36 232.97 229.78 229.94 43,623 -1.38(-0.60%)
May 02, 2023 233.76 233.76 229.58 231.32 257,251 -2.78(-1.19%)
May 01, 2023 234.00 235.20 233.99 234.10 50,381 -0.15(-0.06%)
Apr 28, 2023 231.71 234.24 231.71 234.24 52,419 +1.90(+0.82%)
Apr 27, 2023 229.50 232.46 229.24 232.34 89,651 +4.39(+1.93%)
Apr 26, 2023 229.59 229.99 227.64 227.95 113,864 -1.06(-0.46%)
Apr 25, 2023 231.64 231.92 228.93 229.02 91,376 -3.86(-1.66%)
Apr 24, 2023 232.51 233.29 231.82 232.88 58,261 +0.03(+0.01%)
Apr 21, 2023 232.78 233.00 231.71 232.85 60,300 +0.25(+0.11%)
Apr 20, 2023 232.16 233.67 231.86 232.60 67,904 -1.37(-0.59%)
Apr 19, 2023 232.81 234.40 232.81 233.97 178,410 -0.11(-0.05%)
Apr 18, 2023 234.72 234.84 233.28 234.08 116,065 +0.26(+0.11%)
Apr 17, 2023 232.70 233.85 232.30 233.82 230,272 +0.91(+0.39%)
Apr 14, 2023 233.27 234.45 231.49 232.91 576,264 -0.62(-0.27%)
Apr 13, 2023 231.21 233.73 231.03 233.54 86,995 +3.03(+1.32%)
Apr 12, 2023 232.82 233.11 230.30 230.50 65,530 -1.09(-0.47%)
Apr 11, 2023 231.45 232.35 231.27 231.60 139,141 +0.26(+0.11%)
Apr 10, 2023 229.46 231.34 229.08 231.34 397,576 +0.54(+0.23%)
Apr 06, 2023 229.48 230.91 228.99 230.80 81,215 +0.83(+0.36%)
Apr 05, 2023 230.22 230.55 229.05 229.97 66,197 -0.95(-0.41%)
Apr 04, 2023 232.76 232.82 230.15 230.93 73,248 -1.50(-0.64%)
Apr 03, 2023 231.51 232.83 230.97 232.42 328,846 +0.69(+0.30%)
Mar 31, 2023 229.13 231.91 229.13 231.73 114,521 +3.42(+1.50%)
Mar 30, 2023 228.58 228.94 227.36 228.32 66,668 +1.14(+0.50%)
Mar 29, 2023 226.16 227.18 225.68 227.18 137,555 +3.22(+1.44%)
Mar 28, 2023 223.75 224.32 222.85 223.96 77,730 -0.38(-0.17%)
Mar 27, 2023 225.16 225.48 223.76 224.33 149,497 +0.63(+0.28%)
Mar 24, 2023 221.23 223.70 220.34 223.70 125,078 +1.19(+0.54%)
Mar 23, 2023 223.70 225.74 220.82 222.51 97,749 +0.62(+0.28%)
Mar 22, 2023 225.89 227.79 221.80 221.89 88,198 -4.04(-1.79%)
Mar 21, 2023 224.80 226.31 224.31 225.93 157,330 +3.17(+1.42%)
Mar 20, 2023 221.36 223.18 220.88 222.76 587,594 +2.05(+0.93%)
Mar 17, 2023 223.36 223.36 219.90 220.71 105,558 -2.84(-1.27%)
Mar 16, 2023 218.21 223.80 218.16 223.55 305,719 +3.71(+1.69%)
Mar 15, 2023 218.32 219.84 216.76 219.84 271,225 -1.66(-0.75%)
Mar 14, 2023 221.34 222.65 218.92 221.50 349,298 +3.74(+1.72%)
Mar 13, 2023 215.81 220.49 215.22 217.76 201,751 -0.72(-0.33%)
Mar 10, 2023 222.03 222.67 217.59 218.48 250,515 -3.85(-1.73%)
Mar 09, 2023 227.21 227.97 221.80 222.33 100,863 -4.44(-1.96%)
Mar 08, 2023 226.53 227.29 225.53 226.77 79,583 +0.31(+0.14%)
Mar 07, 2023 229.76 229.89 226.25 226.46 552,032 -3.44(-1.50%)
Mar 06, 2023 230.70 231.78 229.62 229.90 106,485 -0.32(-0.14%)
Mar 03, 2023 227.54 230.34 227.24 230.23 113,255 +3.71(+1.64%)
Mar 02, 2023 223.67 227.04 223.41 226.52 178,548 +1.54(+0.68%)
Mar 01, 2023 225.61 225.94 224.15 224.98 103,327 -0.54(-0.24%)
Feb 28, 2023 226.31 227.33 225.52 225.52 46,754 -0.80(-0.36%)
Feb 27, 2023 227.42 228.43 225.88 226.32 181,464 +0.69(+0.30%)
Feb 24, 2023 225.32 225.99 224.12 225.64 124,058 -2.39(-1.05%)
Feb 23, 2023 228.55 228.87 225.60 228.03 89,026 +1.16(+0.51%)
Feb 22, 2023 227.22 228.33 226.10 226.87 149,225 -0.13(-0.06%)
Feb 21, 2023 229.42 230.02 226.96 227.00 111,624 -4.96(-2.14%)
Feb 17, 2023 231.37 232.05 230.17 231.96 92,170 -0.56(-0.24%)
Feb 16, 2023 233.10 235.23 232.52 232.52 75,820 -3.18(-1.35%)
Feb 15, 2023 233.41 235.70 232.81 235.70 154,106 +1.14(+0.49%)
Feb 14, 2023 233.88 235.90 232.17 234.56 117,916 +0.06(+0.03%)
Feb 13, 2023 232.43 234.50 231.76 234.50 143,831 +2.78(+1.20%)
Feb 10, 2023 230.84 231.99 230.23 231.72 86,872 +0.31(+0.14%)
Feb 09, 2023 235.34 235.71 230.86 231.40 78,944 -2.18(-0.93%)
Feb 08, 2023 235.00 235.81 233.23 233.58 125,579 -2.60(-1.10%)
Feb 07, 2023 233.04 236.85 232.03 236.18 81,279 +2.80(+1.20%)
Feb 06, 2023 233.47 234.02 232.46 233.38 86,420 -1.57(-0.67%)
Feb 03, 2023 234.40 237.62 234.29 234.95 222,435 -2.57(-1.08%)
Feb 02, 2023 236.50 238.39 235.39 237.52 353,192 +3.62(+1.55%)
Feb 01, 2023 230.47 235.50 229.06 233.90 350,929 +2.78(+1.20%)
Jan 31, 2023 227.95 231.22 227.83 231.13 290,957 +3.50(+1.54%)
Jan 30, 2023 228.75 230.19 227.47 227.63 335,514 -2.99(-1.30%)
Jan 27, 2023 229.34 231.92 229.26 230.62 225,247 +0.81(+0.35%)
Jan 26, 2023 228.80 229.92 227.23 229.80 92,157 +2.43(+1.07%)
Jan 25, 2023 224.79 227.59 223.62 227.37 158,825 +0.07(+0.03%)
Jan 24, 2023 226.50 227.91 226.00 227.30 256,095 -0.41(-0.18%)
Jan 23, 2023 225.44 228.72 225.02 227.72 1,462,118 +2.93(+1.30%)
Jan 20, 2023 221.54 224.93 220.79 224.78 401,105 +4.16(+1.89%)
Jan 19, 2023 221.02 221.96 219.85 220.62 319,903 -1.76(-0.79%)
Jan 18, 2023 226.48 227.33 222.38 222.38 278,987 -3.48(-1.54%)
Jan 17, 2023 226.24 227.19 225.57 225.86 431,806 -0.34(-0.15%)
Jan 13, 2023 223.32 226.49 223.32 226.21 285,188 +0.96(+0.43%)
Jan 12, 2023 224.53 225.99 222.53 225.24 217,247 +1.09(+0.49%)
Jan 11, 2023 222.14 224.23 222.00 224.16 152,230 +2.93(+1.33%)
Jan 10, 2023 219.45 221.28 218.71 221.22 217,894 +1.60(+0.73%)
Jan 09, 2023 220.99 222.72 219.52 219.62 302,587 +0.19(+0.09%)
Jan 06, 2023 216.32 220.14 214.85 219.44 297,568 +4.81(+2.24%)
Jan 05, 2023 215.90 216.04 214.39 214.62 307,989 -2.61(-1.20%)
Jan 04, 2023 216.65 218.27 215.36 217.23 154,893 +1.82(+0.85%)
Jan 03, 2023 217.73 218.65 213.89 215.41 845,319 -1.03(-0.48%)
Dec 30, 2022 215.26 216.45 214.21 216.44 705,277 -0.44(-0.20%)
Dec 29, 2022 214.73 217.40 214.43 216.88 490,375 +3.85(+1.81%)
Dec 28, 2022 215.67 216.60 212.88 213.02 340,697 -2.65(-1.23%)
Dec 27, 2022 216.56 216.69 214.75 215.67 437,286 -0.84(-0.39%)
Dec 23, 2022 214.99 216.61 213.86 216.51 370,747 +1.18(+0.55%)
Dec 22, 2022 216.51 216.51 212.04 215.34 328,793 -3.19(-1.46%)
Dec 21, 2022 216.88 219.11 216.64 218.53 236,198 +3.36(+1.56%)
Dec 20, 2022 214.36 216.18 213.65 215.16 279,477 +0.28(+0.13%)
Dec 19, 2022 217.19 217.19 213.94 214.88 704,934 -2.07(-0.95%)
Dec 16, 2022 217.88 218.61 215.55 216.95 639,706 -2.42(-1.10%)
Dec 15, 2022 222.24 222.38 218.59 219.37 325,953 -5.70(-2.53%)
Dec 14, 2022 226.23 228.35 223.40 225.07 268,538 -1.25(-0.55%)
Dec 13, 2022 230.80 231.08 224.81 226.31 1,301,643 +1.70(+0.76%)
Dec 12, 2022 222.04 224.62 221.50 224.62 221,805 +3.17(+1.43%)
Dec 09, 2022 222.61 223.75 221.34 221.44 170,090 -1.77(-0.79%)
Dec 08, 2022 222.53 223.84 221.62 223.21 257,766 +1.89(+0.86%)
Dec 07, 2022 220.97 222.75 220.93 221.31 224,937 -0.43(-0.19%)
Dec 06, 2022 224.93 224.99 220.53 221.75 209,761 -3.38(-1.50%)
Dec 05, 2022 227.85 228.28 224.36 225.12 452,611 -4.48(-1.95%)
Dec 02, 2022 226.88 230.18 226.88 229.60 301,020 -0.26(-0.11%)
Dec 01, 2022 230.47 231.20 228.43 229.87 268,250 +0.08(+0.03%)
Nov 30, 2022 222.92 229.80 221.91 229.79 260,550 +6.80(+3.05%)
Nov 29, 2022 223.49 224.12 222.11 222.98 129,406 -0.26(-0.12%)
Nov 28, 2022 225.28 226.04 222.73 223.25 363,241 -3.53(-1.56%)
Nov 25, 2022 226.58 227.20 226.42 226.78 70,415 -0.06(-0.03%)
Nov 23, 2022 225.48 227.15 225.36 226.84 120,029 +1.35(+0.60%)
Nov 22, 2022 223.34 225.55 222.73 225.49 203,462 +3.06(+1.38%)
Nov 21, 2022 222.36 223.13 221.47 222.43 193,998 -1.06(-0.48%)
Nov 18, 2022 224.50 224.50 221.90 223.49 177,216 +1.00(+0.45%)
Nov 17, 2022 220.55 222.68 220.09 222.50 127,881 -0.84(-0.38%)
Nov 16, 2022 224.46 224.53 222.97 223.34 328,495 -2.14(-0.95%)
Nov 15, 2022 227.07 227.49 223.44 225.47 274,734 +2.16(+0.97%)
Nov 14, 2022 224.57 226.24 223.23 223.32 246,355 -2.20(-0.97%)
Nov 11, 2022 223.69 225.92 222.97 225.51 487,542 +2.39(+1.07%)
Nov 10, 2022 218.99 223.27 218.07 223.12 337,355 +12.02(+5.69%)
Nov 09, 2022 214.41 214.96 210.80 211.10 206,734 -4.62(-2.14%)
Nov 08, 2022 215.02 217.60 213.41 215.72 275,796 +1.09(+0.51%)
Nov 07, 2022 213.53 214.89 212.33 214.63 351,979 +1.91(+0.90%)
Nov 04, 2022 213.47 214.16 209.15 212.72 219,954 +2.69(+1.28%)
Nov 03, 2022 209.91 211.78 208.48 210.02 277,470 -2.08(-0.98%)
Nov 02, 2022 217.35 219.86 212.10 212.10 136,525 -5.78(-2.65%)
Nov 01, 2022 220.85 220.94 217.13 217.88 182,078 -0.70(-0.32%)
Oct 31, 2022 218.68 219.80 217.97 218.58 220,668 -1.34(-0.61%)
Oct 28, 2022 215.06 220.21 215.06 219.92 241,054 +4.86(+2.26%)
Oct 27, 2022 216.42 217.81 214.70 215.06 264,684 -1.08(-0.50%)
Oct 26, 2022 215.74 219.22 215.74 216.14 250,770 -1.18(-0.54%)
Oct 25, 2022 213.80 217.62 213.80 217.32 217,620 +3.83(+1.79%)
Oct 24, 2022 212.18 214.19 210.40 213.50 296,182 +2.32(+1.10%)
Oct 21, 2022 206.17 211.55 205.70 211.17 252,791 +4.72(+2.28%)
Oct 20, 2022 208.09 210.52 205.96 206.46 97,037 -1.77(-0.85%)
Oct 19, 2022 208.76 210.17 206.53 208.22 182,240 -1.88(-0.90%)
Oct 18, 2022 211.86 212.29 208.11 210.11 193,537 +2.59(+1.25%)
Oct 17, 2022 205.62 208.18 205.62 207.52 207,570 +5.34(+2.64%)
Oct 14, 2022 208.64 209.55 201.84 202.18 344,812 -4.82(-2.33%)
Oct 13, 2022 198.00 207.85 197.02 207.00 364,010 +5.04(+2.49%)
Oct 12, 2022 202.96 203.52 201.59 201.97 486,039 -0.52(-0.26%)
Oct 11, 2022 202.97 205.39 201.10 202.48 222,479 -1.39(-0.68%)
Oct 10, 2022 206.16 206.16 202.40 203.87 154,312 -1.67(-0.81%)
Oct 07, 2022 209.21 209.21 204.40 205.54 194,712 -5.95(-2.82%)
Oct 06, 2022 212.48 214.26 211.11 211.49 614,084 -2.17(-1.01%)
Oct 05, 2022 211.51 214.79 209.90 213.66 278,824 -0.52(-0.24%)
Oct 04, 2022 210.70 214.18 210.70 214.18 554,845 +6.97(+3.36%)
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.