Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 198.06 201.30 197.41 199.11 1,209,698 +1.08(+0.55%)
Feb 28, 2023 198.83 201.46 197.90 198.03 1,501,880 -0.82(-0.41%)
Feb 27, 2023 200.78 202.78 198.54 198.85 1,358,888 +0.76(+0.38%)
Feb 24, 2023 198.05 198.93 195.52 198.09 1,424,058 -1.85(-0.93%)
Feb 23, 2023 199.59 200.32 197.39 199.94 1,380,191 +2.29(+1.16%)
Feb 22, 2023 200.40 201.89 194.49 197.65 2,451,208 -2.75(-1.37%)
Feb 21, 2023 201.40 202.68 197.91 200.40 1,760,879 -4.53(-2.21%)
Feb 17, 2023 205.01 206.44 203.90 204.93 1,019,373 -1.33(-0.65%)
Feb 16, 2023 204.17 207.33 203.66 206.27 1,312,013 -1.34(-0.64%)
Feb 15, 2023 205.99 207.69 204.64 207.60 978,030 +0.36(+0.17%)
Feb 14, 2023 204.97 207.58 203.27 207.24 1,130,791 +0.98(+0.48%)
Feb 13, 2023 202.31 206.50 201.96 206.26 1,189,914 +2.23(+1.09%)
Feb 10, 2023 201.12 204.96 200.85 204.03 1,320,431 +0.73(+0.36%)
Feb 09, 2023 204.74 205.61 202.56 203.29 1,277,736 -0.84(-0.41%)
Feb 08, 2023 203.90 205.57 202.93 204.13 1,463,207 -0.42(-0.20%)
Feb 07, 2023 204.36 205.26 200.68 204.55 1,869,699 -0.66(-0.32%)
Feb 06, 2023 207.56 208.99 203.85 205.21 1,939,200 -3.97(-1.90%)
Feb 03, 2023 206.82 210.43 206.03 209.19 2,314,173 +0.16(+0.08%)
Feb 02, 2023 203.94 211.84 203.94 209.02 3,936,907 +12.07(+6.13%)
Feb 01, 2023 188.17 198.85 187.64 196.95 5,398,871 +8.04(+4.26%)
Jan 31, 2023 179.79 189.00 179.68 188.91 2,486,336 +9.53(+5.31%)
Jan 30, 2023 183.25 183.74 178.90 179.38 2,146,416 -6.31(-3.40%)
Jan 27, 2023 184.94 188.24 184.77 185.69 1,473,541 +0.41(+0.22%)
Jan 26, 2023 184.08 185.45 182.03 185.29 1,072,877 +2.27(+1.24%)
Jan 25, 2023 181.94 183.51 181.10 183.01 1,047,208 -1.40(-0.76%)
Jan 24, 2023 184.94 187.24 183.96 184.42 1,282,647 -1.85(-0.99%)
Jan 23, 2023 182.42 187.38 181.55 186.27 1,685,219 +4.16(+2.28%)
Jan 20, 2023 180.45 182.21 179.51 182.11 1,637,685 +2.58(+1.44%)
Jan 19, 2023 181.19 182.09 178.95 179.53 1,354,711 -3.35(-1.83%)
Jan 18, 2023 183.41 186.81 182.73 182.88 1,372,891 -0.45(-0.24%)
Jan 17, 2023 183.16 183.69 181.30 183.33 1,902,070 -0.49(-0.26%)
Jan 13, 2023 185.59 186.12 183.41 183.81 1,379,071 -3.18(-1.70%)
Jan 12, 2023 187.22 188.21 185.59 186.99 1,601,484 -0.30(-0.16%)
Jan 11, 2023 185.14 188.96 185.14 187.29 1,963,132 +3.37(+1.83%)
Jan 10, 2023 183.82 185.07 181.73 183.92 1,738,517 -0.97(-0.53%)
Jan 09, 2023 181.04 187.24 180.95 184.90 2,969,631 +3.87(+2.14%)
Jan 06, 2023 177.71 181.70 176.26 181.03 2,093,076 +4.38(+2.48%)
Jan 05, 2023 175.06 177.24 173.79 176.65 2,505,626 -0.17(-0.09%)
Jan 04, 2023 174.43 178.38 174.40 176.82 2,345,898 +4.07(+2.36%)
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.