Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 230.94 230.94 227.56 228.67 2,894,382 -2.17(-0.94%)
Jul 28, 2023 231.28 232.60 229.59 230.84 1,934,835 +0.31(+0.14%)
Jul 27, 2023 228.99 232.90 228.82 230.52 2,498,126 +0.82(+0.36%)
Jul 26, 2023 228.47 230.22 226.99 229.70 1,614,631 -0.10(-0.04%)
Jul 25, 2023 228.87 231.03 228.79 229.80 1,357,101 -0.11(-0.05%)
Jul 24, 2023 229.50 230.60 228.44 229.91 1,813,784 +0.59(+0.26%)
Jul 21, 2023 228.30 230.85 227.33 229.32 9,757,013 +1.55(+0.68%)
Jul 20, 2023 228.34 232.90 227.46 227.77 3,830,990 +1.15(+0.51%)
Jul 19, 2023 227.53 229.05 226.56 226.62 2,096,021 -0.51(-0.22%)
Jul 18, 2023 222.46 228.59 222.08 227.13 2,684,167 +4.62(+2.08%)
Jul 17, 2023 221.56 223.25 219.08 222.51 2,098,333 +0.40(+0.18%)
Jul 14, 2023 222.51 223.31 220.67 222.11 2,093,683 -0.22(-0.10%)
Jul 13, 2023 220.56 222.78 219.73 222.33 1,846,875 +1.93(+0.88%)
Jul 12, 2023 219.90 222.00 218.84 220.40 2,682,387 +1.78(+0.81%)
Jul 11, 2023 218.59 220.30 217.07 218.62 2,092,490 -0.85(-0.39%)
Jul 10, 2023 214.03 219.63 213.49 219.47 2,561,554 +5.94(+2.78%)
Jul 07, 2023 216.67 216.96 213.33 213.53 2,909,769 -4.23(-1.94%)
Jul 06, 2023 219.66 220.70 216.51 217.76 2,516,936 -2.83(-1.28%)
Jul 05, 2023 219.40 222.00 217.20 220.59 2,498,942 +0.85(+0.39%)
Jul 03, 2023 216.03 220.29 214.69 219.74 1,514,635 +2.92(+1.35%)
Jun 30, 2023 216.80 217.89 215.84 216.82 2,911,518 +0.84(+0.39%)
Jun 29, 2023 214.48 216.47 213.76 215.98 1,904,857 -0.15(-0.07%)
Jun 28, 2023 217.04 217.14 213.53 216.13 2,317,587 -1.27(-0.58%)
Jun 27, 2023 218.91 219.38 215.95 217.40 2,770,596 -2.07(-0.94%)
Jun 26, 2023 221.49 221.49 214.97 219.47 2,626,604 -2.32(-1.05%)
Jun 23, 2023 224.49 225.14 221.11 221.79 4,253,261 -2.49(-1.11%)
Jun 22, 2023 221.99 224.50 221.45 224.28 1,645,891 +2.56(+1.15%)
Jun 21, 2023 222.84 224.62 220.31 221.72 2,337,447 -1.51(-0.68%)
Jun 20, 2023 223.67 225.43 221.87 223.24 2,552,459 -1.04(-0.47%)
Jun 16, 2023 224.66 226.52 222.42 224.28 6,927,269 +1.19(+0.53%)
Jun 15, 2023 217.79 223.49 217.75 223.09 2,697,121 +6.02(+2.77%)
Jun 14, 2023 218.03 218.45 215.92 217.08 2,511,662 +0.28(+0.13%)
Jun 13, 2023 212.34 217.13 211.85 216.79 2,373,445 +4.49(+2.12%)
Jun 12, 2023 214.12 214.12 210.28 212.30 2,769,162 -1.34(-0.63%)
Jun 09, 2023 214.21 215.77 212.67 213.64 1,748,950 -1.95(-0.91%)
Jun 08, 2023 216.08 216.69 214.22 215.59 1,922,362 -0.48(-0.22%)
Jun 07, 2023 215.59 216.68 214.59 216.07 2,616,750 +0.03(+0.01%)
Jun 06, 2023 217.86 217.95 214.15 216.04 1,777,655 -0.65(-0.30%)
Jun 05, 2023 214.53 217.82 213.36 216.69 2,558,309 +3.72(+1.75%)
Jun 02, 2023 208.75 213.64 207.06 212.97 3,775,683 +3.71(+1.77%)
Jun 01, 2023 214.81 215.44 206.75 209.25 4,947,263 -6.23(-2.89%)
May 31, 2023 214.44 216.66 212.10 215.49 3,977,436 +2.07(+0.97%)
May 30, 2023 210.00 213.87 209.69 213.41 3,200,645 +1.56(+0.74%)
May 26, 2023 210.90 213.37 209.46 211.85 3,155,020 -0.52(-0.24%)
May 25, 2023 214.95 214.95 209.90 212.37 3,038,976 -3.77(-1.74%)
May 24, 2023 220.36 220.67 215.87 216.14 1,807,019 -3.05(-1.39%)
May 23, 2023 218.96 221.51 217.58 219.19 2,351,737 +0.44(+0.20%)
May 22, 2023 219.59 221.51 217.60 218.75 1,893,001 +0.56(+0.25%)
May 19, 2023 219.19 220.59 217.56 218.19 2,453,089 -0.79(-0.36%)
May 18, 2023 219.49 219.49 216.72 218.98 2,298,298 -0.77(-0.35%)
May 17, 2023 220.73 220.80 215.28 219.75 3,433,048 -0.71(-0.32%)
May 16, 2023 226.59 226.88 220.33 220.47 2,737,704 -5.47(-2.42%)
May 15, 2023 225.68 226.31 224.57 225.93 1,603,359 +0.56(+0.25%)
May 12, 2023 225.45 225.95 223.69 225.37 1,339,233 +0.64(+0.28%)
May 11, 2023 227.01 227.34 222.91 224.73 1,666,608 -1.76(-0.78%)
May 10, 2023 227.25 227.35 223.82 226.49 1,582,296 -0.31(-0.14%)
May 09, 2023 227.00 227.77 225.63 226.80 1,518,307 -0.18(-0.08%)
May 08, 2023 227.68 228.07 224.65 226.99 1,723,882 -1.85(-0.81%)
May 05, 2023 225.09 229.33 224.52 228.83 2,901,181 +4.49(+2.00%)
May 04, 2023 222.82 224.47 221.69 224.34 2,303,207 +2.50(+1.13%)
May 03, 2023 228.29 228.61 221.53 221.85 3,098,865 -6.44(-2.82%)
May 02, 2023 230.33 231.22 227.73 228.29 2,198,431 -2.84(-1.23%)
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.