Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 207.53 212.14 206.85 210.64 510,569 +3.51(+1.69%)
May 25, 2023 208.15 208.15 206.36 207.13 442,336 -0.61(-0.29%)
May 24, 2023 208.65 208.65 207.15 207.74 572,619 -1.93(-0.92%)
May 23, 2023 213.20 214.03 208.81 209.67 590,773 -5.24(-2.44%)
May 22, 2023 209.33 216.38 208.55 214.91 830,812 +5.18(+2.47%)
May 19, 2023 211.28 212.88 208.74 209.73 583,420 -0.22(-0.10%)
May 18, 2023 205.44 210.68 205.44 209.95 568,442 +4.77(+2.33%)
May 17, 2023 204.82 206.22 202.21 205.18 548,058 +2.43(+1.20%)
May 16, 2023 203.72 203.72 201.66 202.75 358,077 -2.44(-1.19%)
May 15, 2023 203.78 205.38 202.91 205.19 515,900 +1.62(+0.79%)
May 12, 2023 204.62 205.59 202.03 203.57 635,748 +0.28(+0.14%)
May 11, 2023 203.42 205.06 201.78 203.29 617,525 +0.27(+0.13%)
May 10, 2023 201.69 204.40 199.50 203.02 750,905 +4.10(+2.06%)
May 09, 2023 198.74 200.25 197.58 198.92 576,196 -1.34(-0.67%)
May 08, 2023 200.02 201.60 199.00 200.26 559,550 +0.52(+0.26%)
May 05, 2023 198.66 200.60 198.29 199.74 456,476 +2.86(+1.45%)
May 04, 2023 197.63 199.46 196.07 196.87 966,834 -2.75(-1.38%)
May 03, 2023 200.56 203.81 199.39 199.63 466,183 +0.67(+0.34%)
May 02, 2023 204.53 204.82 196.50 198.96 739,650 -6.05(-2.95%)
May 01, 2023 206.41 207.26 203.73 205.01 764,648 -2.98(-1.43%)
Apr 28, 2023 205.22 210.47 205.22 207.99 812,241 +2.66(+1.29%)
Apr 27, 2023 200.13 206.14 199.99 205.34 861,569 +7.07(+3.56%)
Apr 26, 2023 197.10 201.66 196.46 198.27 691,475 +0.61(+0.31%)
Apr 25, 2023 200.32 201.17 197.03 197.66 463,472 -2.89(-1.44%)
Apr 24, 2023 203.05 203.62 200.04 200.56 758,115 -1.84(-0.91%)
Apr 21, 2023 202.51 203.88 199.83 202.39 874,240 +0.54(+0.27%)
Apr 20, 2023 198.09 203.72 197.18 201.85 1,745,804 +7.31(+3.76%)
Apr 19, 2023 193.02 195.12 190.85 194.55 1,261,506 +0.11(+0.06%)
Apr 18, 2023 197.84 197.84 193.07 194.44 999,346 -1.84(-0.94%)
Apr 17, 2023 195.00 196.72 193.62 196.28 796,473 +1.18(+0.60%)
Apr 14, 2023 197.33 199.08 192.75 195.10 906,396 -2.69(-1.36%)
Apr 13, 2023 196.38 197.82 193.66 197.78 864,216 +2.56(+1.31%)
Apr 12, 2023 202.17 202.70 194.70 195.23 823,155 -4.98(-2.49%)
Apr 11, 2023 198.06 200.83 197.15 200.21 657,437 +2.81(+1.43%)
Apr 10, 2023 194.22 197.82 193.73 197.39 758,510 +1.35(+0.69%)
Apr 06, 2023 198.13 198.13 195.90 196.04 793,203 -2.99(-1.50%)
Apr 05, 2023 201.09 202.33 198.66 199.03 479,987 -2.71(-1.34%)
Apr 04, 2023 202.86 203.37 199.54 201.74 493,181 -0.13(-0.06%)
Apr 03, 2023 200.85 202.14 198.39 201.87 812,125 -0.60(-0.30%)
Mar 31, 2023 200.02 202.49 198.62 202.46 791,922 +3.14(+1.58%)
Mar 30, 2023 200.70 201.88 198.67 199.32 347,404 +0.97(+0.49%)
Mar 29, 2023 197.91 199.07 196.58 198.35 511,865 +3.29(+1.69%)
Mar 28, 2023 196.09 198.18 194.28 195.06 424,516 -2.17(-1.10%)
Mar 27, 2023 199.45 200.16 196.79 197.22 445,194 +0.01(+0.01%)
Mar 24, 2023 194.33 197.23 192.92 197.21 572,793 +1.75(+0.89%)
Mar 23, 2023 196.54 198.29 192.56 195.47 892,525 -1.23(-0.62%)
Mar 22, 2023 201.19 202.89 196.50 196.69 636,961 -5.85(-2.89%)
Mar 21, 2023 201.95 203.73 200.83 202.54 636,160 +2.04(+1.02%)
Mar 20, 2023 200.06 201.28 197.56 200.51 629,732 -0.01(-0.00%)
Mar 17, 2023 200.62 202.88 198.42 200.52 1,264,121 +0.21(+0.10%)
Mar 16, 2023 198.12 202.98 196.82 200.31 972,880 +1.42(+0.71%)
Mar 15, 2023 195.33 199.37 193.39 198.89 685,214 +0.91(+0.46%)
Mar 14, 2023 198.31 201.99 196.71 197.98 608,294 +3.34(+1.72%)
Mar 13, 2023 191.97 198.10 189.59 194.64 984,785 +1.86(+0.96%)
Mar 10, 2023 196.34 196.34 190.93 192.78 896,118 -4.04(-2.05%)
Mar 09, 2023 199.93 202.82 196.18 196.82 734,331 -2.75(-1.38%)
Mar 08, 2023 199.63 201.33 198.73 199.58 592,828 -0.02(-0.01%)
Mar 07, 2023 205.31 206.35 198.14 199.60 645,749 -5.43(-2.65%)
Mar 06, 2023 207.12 209.34 205.00 205.03 527,099 -2.11(-1.02%)
Mar 03, 2023 203.11 207.77 202.83 207.13 513,215 +5.56(+2.76%)
Mar 02, 2023 198.09 202.54 198.04 201.57 549,408 +1.21(+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.