Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 230.71 234.81 230.71 233.98 296,263 +2.46(+1.06%)
Apr 27, 2023 228.28 231.61 227.79 231.52 256,982 +2.92(+1.28%)
Apr 26, 2023 234.99 237.10 228.09 228.60 298,793 -6.08(-2.59%)
Apr 25, 2023 237.40 238.98 234.49 234.68 292,722 -4.12(-1.72%)
Apr 24, 2023 242.96 244.17 238.25 238.80 331,881 -3.56(-1.47%)
Apr 21, 2023 241.41 245.44 240.03 242.36 277,131 +1.68(+0.70%)
Apr 20, 2023 238.94 241.26 238.09 240.68 240,799 +0.93(+0.39%)
Apr 19, 2023 243.83 245.24 239.40 239.74 337,658 -4.31(-1.77%)
Apr 18, 2023 241.32 247.79 241.09 244.05 560,978 +4.25(+1.77%)
Apr 17, 2023 238.07 241.14 237.69 239.80 276,630 +1.62(+0.68%)
Apr 14, 2023 235.93 238.31 235.42 238.18 338,759 +2.70(+1.15%)
Apr 13, 2023 232.33 236.37 231.08 235.47 444,309 +4.68(+2.03%)
Apr 12, 2023 238.18 238.26 230.35 230.79 371,268 -5.64(-2.39%)
Apr 11, 2023 234.78 237.37 233.10 236.44 516,655 +3.06(+1.31%)
Apr 10, 2023 228.05 235.17 228.05 233.37 500,475 +4.88(+2.14%)
Apr 06, 2023 227.95 228.91 226.44 228.49 528,531 +0.84(+0.37%)
Apr 05, 2023 227.58 227.79 224.75 227.65 522,975 -1.02(-0.45%)
Apr 04, 2023 227.13 228.69 225.56 228.67 446,947 +1.92(+0.84%)
Apr 03, 2023 226.94 227.65 224.72 226.76 700,442 -0.57(-0.25%)
Mar 31, 2023 223.75 227.34 222.93 227.33 497,639 +5.07(+2.28%)
Mar 30, 2023 220.54 222.98 220.17 222.26 964,405 +3.89(+1.78%)
Mar 29, 2023 215.24 218.91 214.41 218.37 640,180 +4.98(+2.33%)
Mar 28, 2023 215.86 216.68 212.52 213.39 475,242 -2.29(-1.06%)
Mar 27, 2023 215.90 217.47 214.22 215.68 547,995 +2.15(+1.01%)
Mar 24, 2023 210.61 214.05 208.52 213.53 381,765 +2.01(+0.95%)
Mar 23, 2023 212.68 216.04 210.03 211.51 608,598 -0.32(-0.15%)
Mar 22, 2023 214.84 216.23 211.63 211.83 457,301 -3.83(-1.78%)
Mar 21, 2023 216.34 218.97 215.10 215.66 535,755 +2.31(+1.08%)
Mar 20, 2023 212.28 215.23 212.06 213.35 404,714 +1.49(+0.70%)
Mar 17, 2023 211.31 213.23 209.72 211.86 1,077,826 -0.71(-0.34%)
Mar 16, 2023 207.12 213.59 206.68 212.57 518,406 +3.84(+1.84%)
Mar 15, 2023 204.30 209.78 203.57 208.74 677,416 +0.32(+0.15%)
Mar 14, 2023 212.63 213.97 207.46 208.42 642,911 +0.05(+0.02%)
Mar 13, 2023 210.18 210.55 205.31 208.37 892,290 -4.73(-2.22%)
Mar 10, 2023 216.04 218.06 207.11 213.10 1,398,488 -7.28(-3.31%)
Mar 09, 2023 225.81 226.80 220.39 220.39 642,190 -5.07(-2.25%)
Mar 08, 2023 225.63 226.20 223.35 225.46 491,488 -0.13(-0.06%)
Mar 07, 2023 228.99 232.02 225.47 225.58 453,997 -3.07(-1.34%)
Mar 06, 2023 230.53 231.16 228.05 228.66 398,787 -1.72(-0.74%)
Mar 03, 2023 230.50 231.42 228.87 230.37 262,023 +1.80(+0.79%)
Mar 02, 2023 224.90 229.98 222.71 228.57 343,505 +1.92(+0.85%)
Mar 01, 2023 225.51 228.60 224.97 226.65 252,545 +1.64(+0.73%)
Feb 28, 2023 227.73 229.40 225.00 225.01 422,793 -3.32(-1.46%)
Feb 27, 2023 231.22 231.22 227.98 228.34 324,891 -0.91(-0.40%)
Feb 24, 2023 228.79 229.36 225.67 229.25 360,954 -1.14(-0.49%)
Feb 23, 2023 232.41 233.94 229.71 230.39 326,945 -1.04(-0.45%)
Feb 22, 2023 227.92 233.85 227.58 231.43 433,087 +3.51(+1.54%)
Feb 21, 2023 232.25 233.29 227.31 227.92 449,507 -6.58(-2.81%)
Feb 17, 2023 238.51 238.51 234.07 234.50 318,219 -4.75(-1.99%)
Feb 16, 2023 241.00 243.97 238.46 239.26 262,065 -4.64(-1.90%)
Feb 15, 2023 245.78 246.47 242.75 243.90 243,670 -2.58(-1.05%)
Feb 14, 2023 245.46 247.51 243.46 246.48 263,959 +0.57(+0.23%)
Feb 13, 2023 242.04 246.53 241.30 245.92 192,432 +4.61(+1.91%)
Feb 10, 2023 241.97 242.96 237.98 241.31 387,026 -2.68(-1.10%)
Feb 09, 2023 248.10 249.24 243.08 243.99 365,921 -1.75(-0.71%)
Feb 08, 2023 247.48 248.18 244.52 245.74 158,457 -2.71(-1.09%)
Feb 07, 2023 244.60 249.29 241.23 248.45 244,049 +2.19(+0.89%)
Feb 06, 2023 246.07 246.95 244.32 246.26 272,823 -2.30(-0.93%)
Feb 03, 2023 248.32 251.00 247.85 248.57 254,431 -2.51(-1.00%)
Feb 02, 2023 255.39 256.59 249.64 251.08 398,521 -1.71(-0.67%)
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.