Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 212.80 216.15 212.55 215.44 6,933,328 +5.53(+2.63%)
May 25, 2023 212.02 212.33 208.44 209.91 6,494,961 +0.85(+0.41%)
May 24, 2023 206.04 210.21 205.42 209.06 4,891,886 +2.42(+1.17%)
May 23, 2023 207.74 209.64 206.47 206.64 4,256,646 -3.62(-1.72%)
May 22, 2023 209.17 212.82 209.04 210.26 3,889,712 -0.10(-0.05%)
May 19, 2023 212.96 213.24 209.93 210.36 6,091,647 -2.96(-1.39%)
May 18, 2023 209.50 213.88 209.33 213.32 5,164,716 +3.94(+1.88%)
May 17, 2023 206.49 209.49 204.80 209.38 5,770,878 +4.82(+2.36%)
May 16, 2023 201.93 205.67 201.75 204.56 4,423,631 +1.23(+0.60%)
May 15, 2023 203.75 205.40 202.47 203.33 4,518,010 +1.52(+0.75%)
May 12, 2023 203.43 203.96 200.13 201.81 4,733,645 -1.66(-0.82%)
May 11, 2023 202.91 203.80 198.55 203.47 5,366,088 -1.38(-0.67%)
May 10, 2023 204.94 206.28 203.04 204.85 6,535,042 +3.67(+1.82%)
May 09, 2023 196.78 203.80 196.78 201.18 6,995,623 +3.28(+1.66%)
May 08, 2023 198.72 200.50 196.08 197.90 4,169,188 +0.31(+0.16%)
May 05, 2023 193.95 198.11 193.25 197.59 4,284,378 +5.21(+2.71%)
May 04, 2023 191.90 194.56 190.76 192.38 4,386,332 -0.23(-0.12%)
May 03, 2023 194.21 195.79 192.56 192.61 3,779,307 -1.23(-0.63%)
May 02, 2023 198.02 198.41 192.93 193.84 6,051,935 -3.95(-2.00%)
May 01, 2023 197.76 199.05 197.12 197.79 2,882,968 -0.58(-0.29%)
Apr 28, 2023 196.15 198.65 195.27 198.37 4,094,572 +2.43(+1.24%)
Apr 27, 2023 194.17 197.51 193.27 195.94 4,805,908 +4.42(+2.31%)
Apr 26, 2023 192.62 194.37 190.57 191.52 4,138,395 +0.85(+0.45%)
Apr 25, 2023 193.97 194.12 190.63 190.67 5,039,241 -4.25(-2.18%)
Apr 24, 2023 198.45 198.77 194.06 194.92 4,448,969 -4.11(-2.07%)
Apr 21, 2023 197.03 199.12 196.47 199.03 4,860,263 +1.52(+0.77%)
Apr 20, 2023 197.18 200.08 196.82 197.51 3,618,991 -1.41(-0.71%)
Apr 19, 2023 196.30 199.07 195.73 198.92 3,664,358 +0.42(+0.21%)
Apr 18, 2023 199.08 200.12 197.06 198.50 4,713,405 +1.42(+0.72%)
Apr 17, 2023 195.16 197.52 195.03 197.08 5,412,733 +2.43(+1.25%)
Apr 14, 2023 191.85 195.17 191.19 194.65 5,073,786 +0.63(+0.32%)
Apr 13, 2023 190.45 194.38 190.45 194.02 4,716,235 +3.70(+1.94%)
Apr 12, 2023 190.30 191.88 189.53 190.32 5,033,241 +1.43(+0.76%)
Apr 11, 2023 189.06 190.46 187.31 188.89 4,906,908 -2.60(-1.36%)
Apr 10, 2023 190.59 192.55 189.28 191.49 5,263,507 -1.06(-0.55%)
Apr 06, 2023 194.00 194.07 189.60 192.55 6,304,738 -2.76(-1.41%)
Apr 05, 2023 198.00 198.29 193.73 195.31 3,953,046 -1.89(-0.96%)
Apr 04, 2023 198.15 198.70 196.62 197.20 4,658,731 +0.71(+0.36%)
Apr 03, 2023 198.22 198.93 195.53 196.49 5,339,904 -3.29(-1.65%)
Mar 31, 2023 197.49 200.00 196.99 199.78 6,634,260 +3.18(+1.62%)
Mar 30, 2023 197.77 198.17 195.49 196.60 6,932,273 -0.04(-0.02%)
Mar 29, 2023 193.14 197.43 192.88 196.64 8,084,672 +4.34(+2.26%)
Mar 28, 2023 191.18 192.83 191.18 192.30 4,898,214 +1.04(+0.54%)
Mar 27, 2023 188.92 192.11 188.91 191.26 7,778,020 +1.20(+0.63%)
Mar 24, 2023 186.50 190.32 186.09 190.06 6,104,757 +2.62(+1.40%)
Mar 23, 2023 187.40 190.56 185.58 187.44 8,683,705 +0.93(+0.50%)
Mar 22, 2023 190.00 191.44 186.41 186.51 6,574,607 -2.17(-1.15%)
Mar 21, 2023 185.87 189.28 184.89 188.68 6,981,153 +3.43(+1.85%)
Mar 20, 2023 184.21 185.52 182.65 185.25 5,513,159 +0.40(+0.22%)
Mar 17, 2023 186.04 187.66 184.18 184.85 10,493,257 -2.45(-1.31%)
Mar 16, 2023 183.30 187.65 182.98 187.30 8,369,851 +4.39(+2.40%)
Mar 15, 2023 179.16 183.86 178.21 182.91 7,714,279 +0.02(+0.01%)
Mar 14, 2023 180.00 185.31 179.11 182.89 10,136,846 +7.38(+4.20%)
Mar 13, 2023 171.00 177.08 170.00 175.51 9,153,912 +2.33(+1.35%)
Mar 10, 2023 178.50 179.36 171.71 173.18 14,108,982 -5.54(-3.10%)
Mar 09, 2023 183.10 183.84 178.54 178.72 7,100,182 -4.23(-2.31%)
Mar 08, 2023 183.30 184.90 181.80 182.95 6,747,145 -0.37(-0.20%)
Mar 07, 2023 184.46 186.16 183.03 183.32 9,021,963 -0.48(-0.26%)
Mar 06, 2023 185.07 189.00 183.62 183.80 10,767,428 -2.63(-1.41%)
Mar 03, 2023 188.07 189.77 184.29 186.43 12,087,234 -0.16(-0.09%)
Mar 02, 2023 193.12 193.91 185.20 186.59 37,737,332 +19.24(+11.50%)
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.