Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 198.15 199.93 195.52 197.34 4,181,132 +0.31(+0.16%)
May 05, 2023 193.40 197.54 192.71 197.03 4,296,652 +5.20(+2.71%)
May 04, 2023 191.35 194.00 190.22 191.83 4,398,898 -0.23(-0.12%)
May 03, 2023 193.66 195.23 192.01 192.06 3,790,134 -1.23(-0.63%)
May 02, 2023 197.45 197.84 192.38 193.29 6,069,273 -3.94(-2.00%)
May 01, 2023 197.19 198.48 196.56 197.22 2,891,227 -0.58(-0.29%)
Apr 28, 2023 195.59 198.08 194.71 197.80 4,106,302 +2.42(+1.24%)
Apr 27, 2023 193.62 196.95 192.72 195.38 4,819,676 +4.41(+2.31%)
Apr 26, 2023 192.07 193.81 190.03 190.97 4,150,251 +0.85(+0.45%)
Apr 25, 2023 193.42 193.56 190.09 190.12 5,053,678 -4.24(-2.18%)
Apr 24, 2023 197.88 198.20 193.51 194.36 4,461,715 -4.10(-2.06%)
Apr 21, 2023 196.47 198.55 195.90 198.46 4,874,187 +1.52(+0.77%)
Apr 20, 2023 196.62 199.51 196.26 196.95 3,629,359 -1.41(-0.71%)
Apr 19, 2023 195.74 198.50 195.17 198.35 3,674,856 +0.42(+0.21%)
Apr 18, 2023 198.51 199.55 196.50 197.93 4,726,908 +1.42(+0.72%)
Apr 17, 2023 194.60 196.96 194.47 196.52 5,428,240 +2.42(+1.25%)
Apr 14, 2023 191.30 194.61 190.64 194.09 5,088,322 +0.63(+0.32%)
Apr 13, 2023 189.91 193.82 189.91 193.47 4,729,746 +3.69(+1.94%)
Apr 12, 2023 189.76 191.34 188.99 189.78 5,047,661 +1.43(+0.76%)
Apr 11, 2023 188.52 189.92 186.78 188.35 4,920,966 -2.59(-1.36%)
Apr 10, 2023 190.05 192.00 188.74 190.94 5,278,586 -1.06(-0.55%)
Apr 06, 2023 193.45 193.52 189.06 192.00 6,322,800 -2.75(-1.41%)
Apr 05, 2023 197.43 197.72 193.18 194.75 3,964,371 -1.88(-0.96%)
Apr 04, 2023 197.58 198.13 196.06 196.64 4,672,078 +0.71(+0.36%)
Apr 03, 2023 197.65 198.36 194.97 195.93 5,355,212 -3.28(-1.65%)
Mar 31, 2023 196.93 199.43 196.43 199.21 6,653,266 +3.17(+1.62%)
Mar 30, 2023 197.21 197.60 194.93 196.04 6,952,133 -0.04(-0.02%)
Mar 29, 2023 192.59 196.87 192.33 196.08 8,107,834 +4.33(+2.26%)
Mar 28, 2023 190.63 192.28 190.63 191.75 4,912,247 +1.04(+0.54%)
Mar 27, 2023 188.38 191.56 188.37 190.71 7,800,303 +1.20(+0.63%)
Mar 24, 2023 185.97 189.78 185.56 189.52 6,122,246 +2.61(+1.40%)
Mar 23, 2023 186.87 190.02 185.05 186.91 8,708,583 +0.93(+0.50%)
Mar 22, 2023 189.46 190.89 185.88 185.98 6,593,442 -2.16(-1.15%)
Mar 21, 2023 185.34 188.74 184.36 188.14 7,001,153 +3.42(+1.85%)
Mar 20, 2023 183.68 184.99 182.13 184.72 5,528,953 +0.40(+0.22%)
Mar 17, 2023 185.51 187.12 183.65 184.32 10,523,319 -2.44(-1.31%)
Mar 16, 2023 182.78 187.11 182.46 186.76 8,393,830 +4.38(+2.40%)
Mar 15, 2023 178.65 183.34 177.70 182.39 7,736,380 +0.02(+0.01%)
Mar 14, 2023 179.49 184.78 178.60 182.37 10,165,887 +7.36(+4.20%)
Mar 13, 2023 170.51 176.59 169.51 175.01 9,180,137 +2.32(+1.35%)
Mar 10, 2023 177.99 178.85 171.22 172.69 14,149,403 -5.52(-3.10%)
Mar 09, 2023 182.58 183.32 178.03 178.21 7,120,523 -4.22(-2.31%)
Mar 08, 2023 182.78 184.37 181.28 182.43 6,766,475 -0.37(-0.20%)
Mar 07, 2023 183.93 185.63 182.51 182.80 9,047,810 -0.48(-0.26%)
Mar 06, 2023 184.54 188.46 183.10 183.28 10,798,777 -2.62(-1.41%)
Mar 03, 2023 187.53 189.23 183.76 185.90 12,121,863 -0.16(-0.09%)
Mar 02, 2023 192.57 193.36 184.67 186.06 37,845,448 +19.18(+11.50%)
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.