Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 224.30 228.62 224.18 228.45 777,989 +4.03(+1.80%)
Apr 27, 2023 220.91 224.62 218.59 224.42 949,434 +2.97(+1.34%)
Apr 26, 2023 225.27 227.05 221.12 221.44 1,153,397 -5.47(-2.41%)
Apr 25, 2023 227.30 229.27 226.16 226.91 532,757 -1.41(-0.62%)
Apr 24, 2023 227.08 229.46 226.77 228.32 571,056 +1.97(+0.87%)
Apr 21, 2023 227.41 228.40 224.78 226.35 461,885 -1.56(-0.68%)
Apr 20, 2023 226.88 229.17 225.70 227.91 684,133 +0.03(+0.01%)
Apr 19, 2023 228.83 228.83 226.88 227.88 471,236 -1.47(-0.64%)
Apr 18, 2023 229.21 231.11 227.56 229.34 664,270 +1.40(+0.61%)
Apr 17, 2023 228.11 229.55 226.15 227.94 625,356 +0.88(+0.39%)
Apr 14, 2023 224.85 228.84 224.85 227.06 588,332 +2.46(+1.09%)
Apr 13, 2023 225.70 226.69 221.89 224.60 662,482 -1.69(-0.75%)
Apr 12, 2023 224.53 229.88 224.43 226.29 2,026,320 +2.89(+1.29%)
Apr 11, 2023 220.63 225.21 220.15 223.41 983,384 +4.03(+1.84%)
Apr 10, 2023 214.21 219.60 214.04 219.37 1,177,567 +5.22(+2.44%)
Apr 06, 2023 214.24 215.52 212.29 214.15 886,026 -0.02(-0.01%)
Apr 05, 2023 223.20 224.53 211.22 214.17 1,896,924 -11.23(-4.98%)
Apr 04, 2023 232.18 232.34 223.40 225.40 905,154 -6.55(-2.82%)
Apr 03, 2023 232.13 234.74 230.01 231.95 718,704 -0.23(-0.10%)
Mar 31, 2023 228.58 232.62 227.84 232.18 1,191,767 +4.66(+2.05%)
Mar 30, 2023 227.96 228.97 227.00 227.53 841,770 +1.34(+0.59%)
Mar 29, 2023 225.82 226.35 223.76 226.19 678,703 +3.16(+1.42%)
Mar 28, 2023 220.56 223.53 219.41 223.03 1,096,461 +2.45(+1.11%)
Mar 27, 2023 219.66 221.10 217.36 220.58 705,537 +2.95(+1.36%)
Mar 24, 2023 217.56 218.38 214.41 217.62 1,405,487 -2.23(-1.01%)
Mar 23, 2023 222.88 225.31 218.18 219.85 1,017,900 -3.15(-1.41%)
Mar 22, 2023 227.60 229.50 222.90 223.00 835,307 -4.80(-2.11%)
Mar 21, 2023 226.88 228.33 226.10 227.80 1,070,351 +4.28(+1.91%)
Mar 20, 2023 221.14 225.40 219.49 223.52 1,095,263 +4.63(+2.11%)
Mar 17, 2023 223.55 223.97 217.53 218.90 6,303,371 -6.44(-2.86%)
Mar 16, 2023 222.48 226.21 220.31 225.34 1,394,961 +1.31(+0.59%)
Mar 15, 2023 226.32 227.53 219.43 224.03 1,431,724 -7.10(-3.07%)
Mar 14, 2023 233.14 234.66 228.37 231.12 1,453,810 +1.49(+0.65%)
Mar 13, 2023 231.33 232.26 226.40 229.63 2,102,025 -5.40(-2.30%)
Mar 10, 2023 242.84 244.38 234.43 235.04 1,079,934 -8.52(-3.50%)
Mar 09, 2023 249.86 251.03 242.59 243.55 1,612,754 -5.74(-2.30%)
Mar 08, 2023 249.62 250.26 247.28 249.30 1,071,201 +0.19(+0.08%)
Mar 07, 2023 250.57 254.57 248.52 249.10 1,510,307 -1.53(-0.61%)
Mar 06, 2023 250.65 252.19 249.58 250.63 961,893 -0.19(-0.08%)
Mar 03, 2023 246.28 251.25 245.26 250.82 1,073,176 +5.04(+2.05%)
Mar 02, 2023 241.22 247.41 240.58 245.78 1,119,508 +3.56(+1.47%)
Mar 01, 2023 236.78 243.72 236.18 242.22 1,483,027 +5.96(+2.52%)
Feb 28, 2023 236.72 237.53 235.48 236.26 1,725,747 -0.12(-0.05%)
Feb 27, 2023 239.20 239.94 235.41 236.38 787,269 -0.88(-0.37%)
Feb 24, 2023 238.72 238.72 234.15 237.26 967,765 -3.45(-1.43%)
Feb 23, 2023 242.95 244.83 239.09 240.72 735,180 -0.79(-0.33%)
Feb 22, 2023 242.93 245.28 240.43 241.50 884,544 -1.22(-0.50%)
Feb 21, 2023 247.03 247.76 241.91 242.72 868,988 -5.96(-2.40%)
Feb 17, 2023 245.68 250.66 243.89 248.68 1,363,556 +3.38(+1.38%)
Feb 16, 2023 242.00 247.79 241.31 245.30 953,456 +0.13(+0.05%)
Feb 15, 2023 239.50 245.41 238.13 245.17 821,304 +5.24(+2.19%)
Feb 14, 2023 239.59 240.85 234.60 239.93 662,791 -0.41(-0.17%)
Feb 13, 2023 238.98 240.39 237.82 240.34 645,305 +1.85(+0.78%)
Feb 10, 2023 237.41 238.54 235.34 238.49 866,663 +0.73(+0.31%)
Feb 09, 2023 240.40 242.22 236.85 237.75 598,126 -0.92(-0.38%)
Feb 08, 2023 241.54 243.04 237.76 238.67 824,708 -4.40(-1.81%)
Feb 07, 2023 241.82 243.77 239.29 243.07 812,240 +0.73(+0.30%)
Feb 06, 2023 248.89 248.89 240.74 242.33 1,312,537 -5.03(-2.03%)
Feb 03, 2023 246.16 249.45 246.16 247.37 957,611 -0.39(-0.16%)
Feb 02, 2023 243.08 248.75 240.28 247.75 1,563,821 +5.41(+2.23%)
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.