Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 189.90 190.72 187.97 189.35 3,629,035 -1.65(-0.86%)
May 30, 2023 188.95 191.49 188.08 191.01 2,494,375 +2.36(+1.25%)
May 26, 2023 189.12 189.48 187.66 188.65 2,341,361 -0.11(-0.06%)
May 25, 2023 186.65 189.36 186.31 188.75 2,526,395 +1.27(+0.68%)
May 24, 2023 191.25 191.47 186.90 187.48 3,041,077 -4.37(-2.28%)
May 23, 2023 193.62 193.62 190.37 191.85 2,491,607 -1.87(-0.96%)
May 22, 2023 196.37 197.29 191.55 193.72 1,785,225 -0.66(-0.34%)
May 19, 2023 194.51 195.45 192.70 194.38 1,841,302 +0.16(+0.08%)
May 18, 2023 193.41 194.63 190.66 194.22 1,993,776 -0.03(-0.01%)
May 17, 2023 192.50 195.50 192.32 194.25 2,326,737 +1.92(+1.00%)
May 16, 2023 194.53 194.69 191.97 192.33 1,938,666 -2.71(-1.39%)
May 15, 2023 194.25 195.46 192.97 195.04 1,669,004 +0.63(+0.33%)
May 12, 2023 194.83 194.90 192.82 194.40 1,493,965 +0.89(+0.46%)
May 11, 2023 194.15 194.30 192.51 193.51 1,430,210 -0.96(-0.49%)
May 10, 2023 197.46 197.93 192.37 194.47 1,743,740 -1.50(-0.76%)
May 09, 2023 194.35 196.07 193.27 195.96 1,644,668 +0.63(+0.33%)
May 08, 2023 197.82 198.15 194.90 195.33 2,019,618 -1.26(-0.64%)
May 05, 2023 194.12 197.83 193.57 196.59 2,113,765 +4.07(+2.12%)
May 04, 2023 190.90 192.84 189.56 192.51 1,910,398 +1.69(+0.89%)
May 03, 2023 192.63 193.50 190.76 190.82 2,065,068 -0.72(-0.38%)
May 02, 2023 192.90 193.36 188.54 191.55 2,757,344 -2.50(-1.29%)
May 01, 2023 191.02 195.26 191.02 194.05 2,246,613 +2.86(+1.50%)
Apr 28, 2023 188.42 192.57 188.42 191.19 2,007,432 +2.11(+1.12%)
Apr 27, 2023 186.84 189.31 186.06 189.08 2,340,993 +1.99(+1.07%)
Apr 26, 2023 189.12 189.89 185.98 187.08 2,522,573 -3.17(-1.67%)
Apr 25, 2023 193.52 194.94 189.66 190.26 2,642,578 -5.40(-2.76%)
Apr 24, 2023 193.36 197.05 192.79 195.66 2,788,005 +1.40(+0.72%)
Apr 21, 2023 198.31 199.03 193.59 194.26 6,171,736 -3.66(-1.85%)
Apr 20, 2023 197.72 203.03 196.78 197.93 3,059,792 +0.59(+0.30%)
Apr 19, 2023 193.52 197.55 193.52 197.34 2,681,608 +2.47(+1.27%)
Apr 18, 2023 196.07 197.32 194.44 194.87 2,444,476 -0.56(-0.29%)
Apr 17, 2023 195.05 198.01 193.87 195.43 2,805,539 +1.47(+0.76%)
Apr 14, 2023 193.56 195.04 192.82 193.95 1,993,969 +0.60(+0.31%)
Apr 13, 2023 194.30 195.09 192.19 193.36 2,962,741 -0.79(-0.41%)
Apr 12, 2023 195.15 196.06 193.66 194.15 2,370,112 -0.17(-0.09%)
Apr 11, 2023 194.84 195.45 193.93 194.31 3,682,919 +0.52(+0.27%)
Apr 10, 2023 192.63 194.70 192.54 193.79 2,458,652 -0.26(-0.14%)
Apr 06, 2023 190.11 194.11 189.62 194.06 3,357,532 +4.33(+2.28%)
Apr 05, 2023 190.63 191.77 189.59 189.73 2,438,483 -1.63(-0.85%)
Apr 04, 2023 194.78 195.12 190.56 191.36 3,640,650 -3.57(-1.83%)
Apr 03, 2023 196.29 197.27 193.42 194.94 1,953,461 -1.68(-0.85%)
Mar 31, 2023 194.28 196.74 194.07 196.62 3,503,387 +2.83(+1.46%)
Mar 30, 2023 195.74 196.80 192.94 193.79 3,122,720 -0.71(-0.37%)
Mar 29, 2023 193.89 195.26 192.93 194.50 3,226,654 +2.45(+1.28%)
Mar 28, 2023 188.77 192.91 188.77 192.05 5,890,782 +3.27(+1.73%)
Mar 27, 2023 186.22 189.25 185.78 188.77 3,761,356 +4.61(+2.50%)
Mar 24, 2023 179.89 184.21 179.61 184.16 4,364,316 +2.26(+1.24%)
Mar 23, 2023 181.72 183.52 179.45 181.91 3,945,867 +0.47(+0.26%)
Mar 22, 2023 184.21 185.79 181.39 181.44 3,403,982 -3.73(-2.02%)
Mar 21, 2023 187.00 188.26 184.04 185.17 3,417,777 -0.15(-0.08%)
Mar 20, 2023 185.74 187.42 184.63 185.31 3,026,715 -0.31(-0.17%)
Mar 17, 2023 188.88 188.88 183.40 185.63 12,132,640 -2.83(-1.50%)
Mar 16, 2023 186.67 189.04 184.78 188.46 6,507,314 +0.85(+0.45%)
Mar 15, 2023 186.76 188.62 185.03 187.61 5,885,427 -3.04(-1.59%)
Mar 14, 2023 192.33 195.09 188.19 190.65 3,243,164 +0.05(+0.03%)
Mar 13, 2023 190.13 194.56 189.26 190.60 2,840,200 -0.94(-0.49%)
Mar 10, 2023 194.29 198.41 190.68 191.54 4,001,827 -3.43(-1.76%)
Mar 09, 2023 200.10 200.10 194.82 194.97 3,420,468 -3.91(-1.96%)
Mar 08, 2023 199.77 200.41 196.81 198.88 3,052,375 -1.79(-0.89%)
Mar 07, 2023 202.65 202.91 199.93 200.66 3,991,712 -3.35(-1.64%)
Mar 06, 2023 204.73 205.95 203.05 204.01 2,354,668 -0.52(-0.25%)
Mar 03, 2023 207.12 207.97 203.20 204.53 3,752,459 -1.95(-0.95%)
Mar 02, 2023 201.88 207.27 201.50 206.49 2,894,567 +3.29(+1.62%)
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.