Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 235.90 238.86 234.80 237.21 878,426 +3.06(+1.31%)
Jun 29, 2023 232.05 238.35 231.07 234.15 1,020,292 +2.78(+1.20%)
Jun 28, 2023 230.87 231.65 228.72 231.37 1,068,362 -0.47(-0.20%)
Jun 27, 2023 227.20 232.05 225.33 231.85 1,208,011 +5.22(+2.30%)
Jun 26, 2023 225.39 228.45 224.96 226.63 755,855 +2.14(+0.95%)
Jun 23, 2023 220.82 225.06 219.86 224.49 1,508,563 +1.04(+0.47%)
Jun 22, 2023 224.83 224.83 221.37 223.45 577,686 -2.23(-0.99%)
Jun 21, 2023 223.51 227.20 222.31 225.68 1,330,545 +0.12(+0.05%)
Jun 20, 2023 225.02 227.25 222.19 225.57 1,340,915 -2.59(-1.14%)
Jun 16, 2023 230.37 230.64 227.19 228.16 1,849,434 -1.34(-0.58%)
Jun 15, 2023 226.39 231.03 226.32 229.50 1,302,957 +2.79(+1.23%)
Jun 14, 2023 232.24 233.69 226.28 226.71 1,705,216 -4.19(-1.81%)
Jun 13, 2023 223.92 231.61 223.60 230.90 1,417,698 +8.62(+3.88%)
Jun 12, 2023 219.69 224.30 217.97 222.28 947,817 +3.00(+1.37%)
Jun 09, 2023 220.22 220.22 217.08 219.28 973,413 -0.26(-0.12%)
Jun 08, 2023 219.70 221.34 218.21 219.54 1,100,580 +0.16(+0.07%)
Jun 07, 2023 216.14 220.74 214.56 219.38 1,159,633 +3.75(+1.74%)
Jun 06, 2023 211.41 217.27 210.35 215.62 1,143,957 +4.44(+2.10%)
Jun 05, 2023 209.65 211.66 207.81 211.18 1,042,067 +0.44(+0.21%)
Jun 02, 2023 203.27 211.80 202.22 210.74 1,564,521 +10.59(+5.29%)
Jun 01, 2023 198.15 201.93 197.31 200.15 1,092,160 +2.37(+1.20%)
May 31, 2023 201.03 201.73 196.59 197.78 1,835,287 -4.50(-2.22%)
May 30, 2023 205.97 206.96 200.36 202.28 1,032,191 -3.46(-1.68%)
May 26, 2023 205.42 206.74 203.70 205.74 757,597 +1.63(+0.80%)
May 25, 2023 203.19 205.86 201.87 204.12 800,357 +0.42(+0.20%)
May 24, 2023 207.88 207.93 203.26 203.70 816,991 -5.27(-2.52%)
May 23, 2023 209.52 211.65 208.04 208.97 531,114 -1.98(-0.94%)
May 22, 2023 209.33 212.73 208.31 210.96 768,447 +1.31(+0.62%)
May 19, 2023 209.85 210.31 205.80 209.65 814,626 +1.96(+0.95%)
May 18, 2023 206.13 208.80 203.50 207.69 856,231 +0.49(+0.24%)
May 17, 2023 205.28 209.28 203.76 207.19 1,019,146 +2.96(+1.45%)
May 16, 2023 208.52 208.90 203.78 204.24 952,094 -5.88(-2.80%)
May 15, 2023 208.99 211.06 207.21 210.11 621,634 +1.44(+0.69%)
May 12, 2023 209.75 210.22 206.34 208.67 677,238 +0.29(+0.14%)
May 11, 2023 204.91 208.48 203.69 208.38 1,161,070 +1.34(+0.65%)
May 10, 2023 214.36 214.91 205.51 207.04 1,646,156 -5.27(-2.48%)
May 09, 2023 210.59 212.35 208.85 212.31 1,384,806 -2.59(-1.21%)
May 08, 2023 219.07 219.19 213.29 214.91 741,617 -2.54(-1.17%)
May 05, 2023 215.59 218.37 214.80 217.44 901,592 +4.74(+2.23%)
May 04, 2023 215.11 215.71 210.29 212.71 907,170 -2.88(-1.34%)
May 03, 2023 220.86 221.50 214.20 215.59 1,118,890 -3.06(-1.40%)
May 02, 2023 228.06 229.56 216.35 218.65 1,664,222 -6.67(-2.96%)
May 01, 2023 225.98 228.72 224.66 225.32 1,068,948 -0.44(-0.20%)
Apr 28, 2023 221.66 225.92 221.54 225.76 787,255 +3.99(+1.80%)
Apr 27, 2023 218.31 221.98 216.02 221.78 960,742 +2.94(+1.34%)
Apr 26, 2023 222.62 224.38 218.52 218.84 1,167,134 -5.41(-2.41%)
Apr 25, 2023 224.63 226.57 223.50 224.24 539,102 -1.39(-0.62%)
Apr 24, 2023 224.41 226.76 224.10 225.64 577,857 +1.95(+0.87%)
Apr 21, 2023 224.73 225.71 222.13 223.69 467,386 -1.54(-0.68%)
Apr 20, 2023 224.21 226.47 223.04 225.22 692,281 +0.03(+0.01%)
Apr 19, 2023 226.13 226.13 224.21 225.19 476,848 -1.45(-0.64%)
Apr 18, 2023 226.51 228.39 224.88 226.64 672,182 +1.38(+0.61%)
Apr 17, 2023 225.43 226.85 223.48 225.26 632,804 +0.87(+0.39%)
Apr 14, 2023 222.21 226.15 222.21 224.39 595,339 +2.43(+1.09%)
Apr 13, 2023 223.04 224.02 219.28 221.96 670,372 -1.67(-0.75%)
Apr 12, 2023 221.89 227.17 221.78 223.63 2,050,453 +2.85(+1.29%)
Apr 11, 2023 218.04 222.56 217.56 220.78 995,096 +3.99(+1.84%)
Apr 10, 2023 211.69 217.02 211.53 216.79 1,191,592 +5.16(+2.44%)
Apr 06, 2023 211.72 212.99 209.80 211.63 896,579 -0.02(-0.01%)
Apr 05, 2023 220.57 221.89 208.73 211.65 1,919,516 -11.09(-4.98%)
Apr 04, 2023 229.45 229.60 220.78 222.75 915,934 -6.47(-2.82%)
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.