Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 219.21 219.41 213.44 213.60 3,063,284 -8.00(-3.61%)
May 30, 2023 221.03 222.81 219.10 221.59 2,116,230 +1.95(+0.89%)
May 26, 2023 221.24 222.29 219.40 219.64 1,243,020 -0.91(-0.41%)
May 25, 2023 220.08 221.80 219.37 220.55 1,036,548 +1.50(+0.68%)
May 24, 2023 220.48 221.38 218.06 219.06 1,053,039 -3.03(-1.36%)
May 23, 2023 222.69 224.91 221.26 222.08 916,479 -2.00(-0.89%)
May 22, 2023 224.41 225.80 222.84 224.08 1,045,348 -0.39(-0.17%)
May 19, 2023 226.61 226.85 223.33 224.47 1,616,609 -1.32(-0.59%)
May 18, 2023 224.49 229.44 223.80 225.80 2,627,216 +4.45(+2.01%)
May 17, 2023 217.03 221.49 216.68 221.35 2,757,350 +4.53(+2.09%)
May 16, 2023 216.91 218.87 214.92 216.82 1,561,046 -1.13(-0.52%)
May 15, 2023 217.32 218.97 216.74 217.95 1,902,141 -0.50(-0.23%)
May 12, 2023 220.71 221.44 215.83 218.45 1,675,525 -1.87(-0.85%)
May 11, 2023 221.96 221.96 218.89 220.32 1,312,587 -1.46(-0.66%)
May 10, 2023 225.05 225.57 219.42 221.78 1,511,210 -2.25(-1.01%)
May 09, 2023 225.17 226.35 223.77 224.03 989,377 -2.06(-0.91%)
May 08, 2023 224.44 226.99 224.44 226.09 1,079,869 +1.40(+0.62%)
May 05, 2023 222.57 226.33 222.01 224.69 1,181,706 +2.87(+1.29%)
May 04, 2023 223.53 224.23 220.49 221.82 974,722 -2.11(-0.94%)
May 03, 2023 223.47 227.03 222.44 223.93 1,384,375 +0.12(+0.05%)
May 02, 2023 224.56 225.35 221.97 223.81 1,124,790 -2.14(-0.95%)
May 01, 2023 223.86 226.54 223.73 225.94 1,145,137 +2.74(+1.23%)
Apr 28, 2023 219.12 224.01 219.12 223.20 1,666,530 +1.80(+0.81%)
Apr 27, 2023 219.63 221.78 218.53 221.40 1,566,694 +3.11(+1.42%)
Apr 26, 2023 219.93 221.83 217.24 218.29 1,869,051 -2.65(-1.20%)
Apr 25, 2023 223.51 225.33 219.84 220.94 2,253,475 -6.56(-2.88%)
Apr 24, 2023 226.35 227.96 225.30 227.49 1,401,945 +1.69(+0.75%)
Apr 21, 2023 225.16 227.82 224.13 225.81 2,224,830 +1.04(+0.46%)
Apr 20, 2023 224.15 226.80 223.54 224.77 1,341,854 -0.11(-0.05%)
Apr 19, 2023 222.81 224.94 222.61 224.88 1,368,436 +0.27(+0.12%)
Apr 18, 2023 225.64 227.11 223.76 224.60 1,308,995 -0.10(-0.04%)
Apr 17, 2023 226.11 226.90 224.15 224.70 1,566,865 -1.35(-0.60%)
Apr 14, 2023 226.46 227.93 224.78 226.05 1,557,153 -0.37(-0.16%)
Apr 13, 2023 225.38 227.02 223.15 226.42 1,834,310 +1.57(+0.70%)
Apr 12, 2023 227.10 227.65 224.69 224.86 2,559,060 -2.02(-0.89%)
Apr 11, 2023 227.00 228.41 226.39 226.87 2,012,030 -0.07(-0.03%)
Apr 10, 2023 224.75 228.69 224.01 226.94 1,919,461 -0.49(-0.22%)
Apr 06, 2023 226.37 231.07 226.33 227.43 3,751,192 +2.13(+0.94%)
Apr 05, 2023 227.43 230.93 223.22 225.31 6,736,019 +3.37(+1.52%)
Apr 04, 2023 223.95 224.83 218.94 221.94 1,789,080 -2.30(-1.03%)
Apr 03, 2023 222.75 224.27 221.92 224.24 2,021,541 +0.34(+0.15%)
Mar 31, 2023 220.47 224.26 220.29 223.90 1,688,454 +4.01(+1.82%)
Mar 30, 2023 220.22 221.11 218.43 219.89 1,680,776 +0.74(+0.34%)
Mar 29, 2023 217.31 219.34 217.31 219.15 1,708,727 +3.15(+1.46%)
Mar 28, 2023 215.46 218.42 215.18 216.01 1,385,778 +0.61(+0.28%)
Mar 27, 2023 212.95 216.91 212.78 215.40 1,908,253 +2.18(+1.02%)
Mar 24, 2023 212.52 213.82 210.35 213.22 1,809,065 +0.67(+0.31%)
Mar 23, 2023 213.51 218.16 211.71 212.56 2,636,772 -0.14(-0.06%)
Mar 22, 2023 215.99 219.10 212.69 212.69 2,235,777 -2.72(-1.26%)
Mar 21, 2023 213.83 217.61 213.69 215.41 2,048,025 +3.52(+1.66%)
Mar 20, 2023 215.57 216.83 211.15 211.89 3,404,148 -3.99(-1.85%)
Mar 17, 2023 221.50 221.50 214.13 215.88 12,920,288 +15.93(+7.97%)
Mar 16, 2023 192.34 200.98 191.41 199.95 5,215,686 +8.57(+4.48%)
Mar 15, 2023 190.10 191.39 186.99 191.37 2,729,010 -2.54(-1.31%)
Mar 14, 2023 195.98 197.88 191.61 193.91 2,635,782 +0.49(+0.25%)
Mar 13, 2023 193.01 195.36 190.15 193.42 2,314,518 -3.72(-1.89%)
Mar 10, 2023 203.02 203.02 194.51 197.14 2,589,954 -5.38(-2.66%)
Mar 09, 2023 205.69 207.86 202.01 202.52 2,005,837 -1.67(-0.82%)
Mar 08, 2023 200.64 204.61 200.15 204.19 1,101,638 +3.14(+1.56%)
Mar 07, 2023 204.37 204.37 200.90 201.05 1,566,928 -3.71(-1.81%)
Mar 06, 2023 204.25 206.48 204.00 204.76 2,204,300 +1.02(+0.50%)
Mar 03, 2023 203.14 204.74 201.84 203.74 1,654,755 +2.09(+1.04%)
Mar 02, 2023 198.13 202.32 197.41 201.65 1,121,134 +2.53(+1.27%)
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.