Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 229.45 231.63 229.45 230.42 2,961,506 +0.45(+0.19%)
May 05, 2023 226.56 230.53 225.52 229.98 6,286,377 +6.13(+2.74%)
May 04, 2023 223.09 224.30 221.74 223.84 5,692,996 -0.38(-0.17%)
May 03, 2023 225.22 226.89 224.16 224.22 4,125,125 -0.99(-0.44%)
May 02, 2023 230.15 230.56 224.45 225.22 5,284,686 -5.49(-2.38%)
May 01, 2023 231.06 232.76 229.71 230.70 4,606,623 -0.22(-0.09%)
Apr 28, 2023 226.87 231.76 226.29 230.92 11,719,024 +3.69(+1.62%)
Apr 27, 2023 226.89 227.84 224.85 227.23 7,184,472 +0.85(+0.38%)
Apr 26, 2023 229.42 230.96 224.96 226.38 8,466,024 -1.43(-0.63%)
Apr 25, 2023 231.21 233.19 227.64 227.80 6,122,727 -3.15(-1.36%)
Apr 24, 2023 232.41 233.32 229.71 230.95 9,195,460 -1.28(-0.55%)
Apr 21, 2023 233.17 233.74 231.56 232.23 6,824,696 -0.55(-0.23%)
Apr 20, 2023 230.65 232.84 229.70 232.78 4,963,852 +2.01(+0.87%)
Apr 19, 2023 232.18 232.24 230.05 230.76 3,863,839 -1.02(-0.44%)
Apr 18, 2023 231.93 232.51 229.89 231.78 4,833,561 +0.12(+0.05%)
Apr 17, 2023 232.20 232.23 229.14 231.66 4,902,877 -0.54(-0.23%)
Apr 14, 2023 231.18 233.16 230.43 232.20 9,858,006 +1.32(+0.57%)
Apr 13, 2023 227.68 231.03 227.02 230.88 7,674,586 +4.84(+2.14%)
Apr 12, 2023 228.14 229.79 225.56 226.04 4,407,038 -0.63(-0.28%)
Apr 11, 2023 225.24 227.35 224.44 226.67 4,548,679 +2.00(+0.89%)
Apr 10, 2023 223.81 224.72 222.57 224.67 4,991,022 +0.44(+0.19%)
Apr 06, 2023 224.40 224.97 222.93 224.23 4,318,810 -2.16(-0.96%)
Apr 05, 2023 225.02 226.69 224.79 226.40 4,851,353 +0.51(+0.22%)
Apr 04, 2023 227.22 228.26 225.07 225.89 5,295,389 -1.33(-0.59%)
Apr 03, 2023 223.48 227.38 222.38 227.22 6,471,710 +3.51(+1.57%)
Mar 31, 2023 221.86 224.08 221.55 223.71 9,583,516 +3.07(+1.39%)
Mar 30, 2023 222.18 222.49 219.49 220.63 5,425,991 -0.93(-0.42%)
Mar 29, 2023 220.56 221.81 219.20 221.56 4,517,685 +2.95(+1.35%)
Mar 28, 2023 221.09 221.59 216.95 218.62 6,468,783 -1.47(-0.67%)
Mar 27, 2023 220.86 222.34 219.67 220.09 7,269,108 +0.76(+0.35%)
Mar 24, 2023 218.95 219.61 216.55 219.32 4,829,986 -1.54(-0.70%)
Mar 23, 2023 218.73 223.50 218.55 220.86 6,550,669 +2.53(+1.16%)
Mar 22, 2023 220.77 223.15 218.21 218.33 6,752,964 -1.89(-0.86%)
Mar 21, 2023 219.62 220.77 216.98 220.22 9,041,627 +3.77(+1.74%)
Mar 20, 2023 215.31 218.83 215.15 216.45 9,894,430 +0.75(+0.35%)
Mar 17, 2023 213.20 216.96 213.20 215.70 18,948,574 -0.06(-0.03%)
Mar 16, 2023 213.50 215.89 207.14 215.76 13,782,945 +1.07(+0.50%)
Mar 15, 2023 212.74 215.22 212.01 214.69 8,437,364 -2.27(-1.05%)
Mar 14, 2023 216.31 218.16 214.36 216.96 8,047,935 +4.16(+1.95%)
Mar 13, 2023 212.96 216.16 210.85 212.80 6,864,311 -1.66(-0.77%)
Mar 10, 2023 217.33 217.42 213.80 214.46 6,691,205 -3.84(-1.76%)
Mar 09, 2023 219.68 222.62 217.95 218.30 5,103,695 -2.16(-0.98%)
Mar 08, 2023 220.23 221.20 219.46 220.46 4,227,804 -0.97(-0.44%)
Mar 07, 2023 224.99 225.61 221.34 221.43 4,420,348 -3.55(-1.58%)
Mar 06, 2023 222.19 225.65 221.95 224.99 5,782,134 +2.96(+1.33%)
Mar 03, 2023 218.49 222.27 218.19 222.03 6,102,909 +4.67(+2.15%)
Mar 02, 2023 216.19 217.89 215.40 217.36 5,634,003 +0.69(+0.32%)
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.