Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 215.96 218.48 214.48 216.93 3,081,161 -0.53(-0.24%)
May 25, 2023 220.10 220.10 214.93 217.46 2,967,833 -3.86(-1.74%)
May 24, 2023 225.64 225.96 221.04 221.32 1,764,717 -3.12(-1.39%)
May 23, 2023 224.21 226.82 222.80 224.44 2,296,683 +0.45(+0.20%)
May 22, 2023 224.85 226.82 222.82 223.99 1,848,686 +0.57(+0.26%)
May 19, 2023 224.44 225.88 222.78 223.42 2,395,662 -0.81(-0.36%)
May 18, 2023 224.75 224.75 221.92 224.23 2,244,495 -0.79(-0.35%)
May 17, 2023 226.02 226.09 220.44 225.02 3,352,680 -0.73(-0.32%)
May 16, 2023 232.02 232.32 225.61 225.75 2,673,614 -5.60(-2.42%)
May 15, 2023 231.09 231.73 229.95 231.35 1,565,824 +0.57(+0.25%)
May 12, 2023 230.85 231.37 229.05 230.77 1,307,881 +0.65(+0.28%)
May 11, 2023 232.46 232.79 228.25 230.12 1,627,593 -1.80(-0.78%)
May 10, 2023 232.69 232.80 229.19 231.92 1,545,254 -0.32(-0.14%)
May 09, 2023 232.45 233.23 231.04 232.24 1,482,763 -0.19(-0.08%)
May 08, 2023 233.14 233.54 230.03 232.43 1,683,526 -1.89(-0.81%)
May 05, 2023 230.49 234.82 229.90 234.32 2,833,264 +4.60(+2.00%)
May 04, 2023 228.16 229.86 227.01 229.72 2,249,289 +2.56(+1.13%)
May 03, 2023 233.76 234.09 226.84 227.17 3,026,321 -6.60(-2.82%)
May 02, 2023 235.85 236.77 233.19 233.76 2,146,965 -2.90(-1.23%)
May 01, 2023 237.79 239.04 235.87 236.67 1,938,636 -0.83(-0.35%)
Apr 28, 2023 234.61 237.86 230.99 237.50 2,789,662 -0.59(-0.25%)
Apr 27, 2023 237.00 238.46 233.20 238.09 2,557,686 +1.53(+0.65%)
Apr 26, 2023 239.82 241.27 236.35 236.57 2,095,123 -6.01(-2.48%)
Apr 25, 2023 242.83 244.23 242.03 242.58 1,525,047 +0.42(+0.17%)
Apr 24, 2023 240.93 243.08 240.06 242.16 1,243,761 +0.58(+0.24%)
Apr 21, 2023 241.18 241.64 240.38 241.58 1,737,686 +0.40(+0.16%)
Apr 20, 2023 243.82 244.10 240.78 241.18 1,707,240 -2.72(-1.12%)
Apr 19, 2023 242.96 244.45 242.09 243.91 1,258,286 +0.12(+0.05%)
Apr 18, 2023 246.05 246.68 242.36 243.79 1,654,231 -1.96(-0.80%)
Apr 17, 2023 248.54 249.15 245.27 245.75 1,801,643 -1.92(-0.78%)
Apr 14, 2023 248.28 249.40 246.63 247.67 1,883,856 -1.42(-0.57%)
Apr 13, 2023 246.28 249.54 245.95 249.09 2,040,027 +1.92(+0.78%)
Apr 12, 2023 250.14 250.35 246.55 247.17 2,290,318 -1.91(-0.77%)
Apr 11, 2023 249.07 250.72 248.63 249.08 1,284,772 +0.53(+0.21%)
Apr 10, 2023 254.04 254.04 247.71 248.56 1,610,633 -2.40(-0.96%)
Apr 06, 2023 251.98 253.04 250.57 250.95 2,067,271 -0.05(-0.02%)
Apr 05, 2023 246.25 251.34 245.91 251.00 2,491,243 +5.79(+2.36%)
Apr 04, 2023 242.23 245.79 241.52 245.22 2,970,659 +3.06(+1.26%)
Apr 03, 2023 239.74 242.46 239.10 242.16 2,502,104 +2.66(+1.11%)
Mar 31, 2023 239.17 240.13 236.91 239.49 2,788,596 +0.25(+0.10%)
Mar 30, 2023 240.26 240.54 237.87 239.24 2,601,447 +0.47(+0.20%)
Mar 29, 2023 237.47 239.33 236.11 238.78 2,769,305 +2.53(+1.07%)
Mar 28, 2023 234.78 236.45 234.70 236.25 1,905,641 +1.70(+0.73%)
Mar 27, 2023 237.37 237.71 232.87 234.55 2,149,094 -1.26(-0.53%)
Mar 24, 2023 232.03 236.27 230.83 235.81 2,571,719 +4.88(+2.12%)
Mar 23, 2023 227.89 231.91 227.74 230.92 2,196,164 +3.24(+1.42%)
Mar 22, 2023 231.27 231.76 227.44 227.68 1,741,356 -3.09(-1.34%)
Mar 21, 2023 232.53 233.08 228.88 230.77 2,148,744 -1.75(-0.75%)
Mar 20, 2023 228.43 232.96 227.99 232.53 2,039,871 +4.88(+2.15%)
Mar 17, 2023 231.39 231.62 226.38 227.64 7,890,884 -4.74(-2.04%)
Mar 16, 2023 231.56 232.47 227.91 232.38 2,347,987 -0.33(-0.14%)
Mar 15, 2023 228.25 233.37 226.41 232.70 3,121,459 +4.28(+1.87%)
Mar 14, 2023 231.28 231.28 227.27 228.43 3,257,566 -2.57(-1.11%)
Mar 13, 2023 229.02 235.05 228.35 231.00 3,175,477 +5.26(+2.33%)
Mar 10, 2023 224.65 228.13 223.52 225.74 2,686,998 +2.06(+0.92%)
Mar 09, 2023 227.34 227.68 223.29 223.68 1,753,254 -2.61(-1.16%)
Mar 08, 2023 228.01 229.63 225.25 226.29 1,859,613 -0.29(-0.13%)
Mar 07, 2023 232.91 233.00 226.23 226.58 2,383,516 -6.33(-2.72%)
Mar 06, 2023 232.80 233.43 231.46 232.91 2,615,401 +0.30(+0.13%)
Mar 03, 2023 232.80 233.69 231.42 232.62 2,235,491 +0.07(+0.03%)
Mar 02, 2023 233.91 234.16 231.71 232.55 1,805,999 -1.44(-0.61%)
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.