Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 233.57 234.51 231.37 233.88 2,855,442 +0.24(+0.10%)
Mar 30, 2023 234.64 234.91 232.30 233.64 2,663,807 +0.45(+0.20%)
Mar 29, 2023 231.91 233.73 230.58 233.19 2,835,689 +2.47(+1.07%)
Mar 28, 2023 229.29 230.91 229.20 230.72 1,951,321 +1.66(+0.73%)
Mar 27, 2023 231.81 232.14 227.42 229.06 2,200,611 -1.23(-0.53%)
Mar 24, 2023 226.60 230.74 225.43 230.28 2,633,366 +4.77(+2.12%)
Mar 23, 2023 222.56 226.48 222.41 225.51 2,248,809 +3.16(+1.42%)
Mar 22, 2023 225.85 226.34 222.12 222.35 1,783,099 -3.02(-1.34%)
Mar 21, 2023 227.08 227.62 223.52 225.37 2,200,252 -1.71(-0.75%)
Mar 20, 2023 223.08 227.51 222.65 227.08 2,088,770 +4.77(+2.15%)
Mar 17, 2023 225.97 226.20 221.08 222.31 8,080,038 -4.62(-2.04%)
Mar 16, 2023 226.13 227.03 222.57 226.94 2,404,272 -0.32(-0.14%)
Mar 15, 2023 222.90 227.91 221.11 227.26 3,196,284 +4.18(+1.87%)
Mar 14, 2023 225.86 225.86 221.94 223.08 3,335,654 -2.52(-1.12%)
Mar 13, 2023 223.66 229.55 223.00 225.59 3,251,597 +5.14(+2.33%)
Mar 10, 2023 219.39 222.79 218.29 220.46 2,751,409 +2.01(+0.92%)
Mar 09, 2023 222.02 222.35 218.07 218.44 1,795,282 -2.55(-1.16%)
Mar 08, 2023 222.67 224.26 219.97 221.00 1,904,191 -0.28(-0.13%)
Mar 07, 2023 227.46 227.55 220.93 221.28 2,440,652 -6.18(-2.72%)
Mar 06, 2023 227.35 227.96 226.04 227.46 2,678,095 +0.29(+0.13%)
Mar 03, 2023 227.35 228.21 226.00 227.17 2,289,078 +0.07(+0.03%)
Mar 02, 2023 228.44 228.68 226.29 227.10 1,849,291 -1.40(-0.61%)
Mar 01, 2023 222.87 228.75 222.65 228.50 2,522,749 +4.38(+1.96%)
Feb 28, 2023 226.03 226.84 224.06 224.12 2,703,666 -2.70(-1.19%)
Feb 27, 2023 227.57 227.57 225.31 226.82 1,780,938 +0.76(+0.34%)
Feb 24, 2023 229.12 229.35 225.53 226.06 1,916,443 -3.83(-1.67%)
Feb 23, 2023 229.00 230.12 227.11 229.89 2,285,986 +1.41(+0.62%)
Feb 22, 2023 232.48 233.15 228.08 228.48 2,261,198 -2.01(-0.87%)
Feb 21, 2023 232.96 234.05 230.45 230.49 2,609,243 -2.22(-0.95%)
Feb 17, 2023 227.68 233.85 226.10 232.70 3,078,273 +6.11(+2.69%)
Feb 16, 2023 230.70 231.23 226.43 226.60 3,401,844 -5.66(-2.43%)
Feb 15, 2023 232.39 232.71 230.96 232.25 1,843,288 -0.93(-0.40%)
Feb 14, 2023 234.80 235.09 231.33 233.19 2,083,649 -0.48(-0.21%)
Feb 13, 2023 233.23 233.83 231.41 233.67 2,419,642 +1.11(+0.48%)
Feb 10, 2023 232.00 234.13 230.55 232.56 2,802,076 +2.40(+1.04%)
Feb 09, 2023 231.24 233.48 229.19 230.16 3,186,864 -0.19(-0.08%)
Feb 08, 2023 233.03 233.57 229.78 230.35 2,877,900 -3.64(-1.56%)
Feb 07, 2023 233.06 234.90 231.52 234.00 2,510,456 +0.14(+0.06%)
Feb 06, 2023 235.30 235.30 233.47 233.85 2,290,777 -1.27(-0.54%)
Feb 03, 2023 239.71 239.71 232.28 235.12 3,204,376 -1.30(-0.55%)
Feb 02, 2023 233.78 236.46 226.68 236.42 5,723,476 +0.12(+0.05%)
Feb 01, 2023 238.95 239.31 230.16 236.31 5,572,294 -5.75(-2.37%)
Jan 31, 2023 243.45 243.45 239.65 242.05 3,563,771 +0.78(+0.32%)
Jan 30, 2023 243.07 243.74 240.33 241.28 2,129,594 -1.97(-0.81%)
Jan 27, 2023 244.42 245.03 242.19 243.25 2,200,366 -1.18(-0.48%)
Jan 26, 2023 246.02 246.17 242.64 244.43 2,629,964 -1.59(-0.65%)
Jan 25, 2023 249.43 250.83 245.52 246.02 1,991,683 -3.03(-1.22%)
Jan 24, 2023 251.12 251.26 246.96 249.05 1,662,958 -1.22(-0.49%)
Jan 23, 2023 253.18 253.88 249.15 250.27 2,111,929 -2.18(-0.86%)
Jan 20, 2023 251.29 253.02 249.22 252.45 2,684,155 +1.16(+0.46%)
Jan 19, 2023 251.26 252.72 250.23 251.29 2,179,830 -2.26(-0.89%)
Jan 18, 2023 258.38 259.43 252.85 253.55 2,312,579 -4.83(-1.87%)
Jan 17, 2023 261.04 262.60 257.81 258.38 2,578,550 -2.21(-0.85%)
Jan 13, 2023 259.83 261.07 259.12 260.59 1,769,367 +0.78(+0.30%)
Jan 12, 2023 260.77 261.48 257.87 259.81 1,516,270 -1.91(-0.73%)
Jan 11, 2023 264.66 265.49 259.10 261.72 2,131,799 -0.93(-0.35%)
Jan 10, 2023 260.80 263.35 259.04 262.65 1,859,643 +3.61(+1.39%)
Jan 09, 2023 264.28 264.28 257.65 259.05 2,253,106 -4.87(-1.85%)
Jan 06, 2023 258.97 265.47 258.00 263.92 3,011,259 +8.00(+3.13%)
Jan 05, 2023 253.24 257.01 251.76 255.92 2,143,847 +2.37(+0.93%)
Jan 04, 2023 252.23 254.14 250.30 253.55 1,849,178 +2.63(+1.05%)
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.