Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 221.73 221.86 215.89 217.52 732,696 -2.57(-1.17%)
May 05, 2023 218.21 221.03 217.42 220.09 890,746 +4.79(+2.23%)
May 04, 2023 217.73 218.34 212.85 215.30 896,257 -2.92(-1.34%)
May 03, 2023 223.55 224.19 216.81 218.21 1,105,430 -3.10(-1.40%)
May 02, 2023 230.83 232.35 218.98 221.31 1,644,202 -6.75(-2.96%)
May 01, 2023 228.73 231.50 227.40 228.06 1,056,089 -0.45(-0.20%)
Apr 28, 2023 224.36 228.68 224.24 228.51 777,785 +4.03(+1.80%)
Apr 27, 2023 220.97 224.68 218.65 224.47 949,185 +2.97(+1.34%)
Apr 26, 2023 225.33 227.11 221.18 221.50 1,153,094 -5.47(-2.41%)
Apr 25, 2023 227.36 229.33 226.22 226.97 532,617 -1.41(-0.62%)
Apr 24, 2023 227.14 229.52 226.83 228.38 570,906 +1.97(+0.87%)
Apr 21, 2023 227.47 228.46 224.84 226.41 461,763 -1.56(-0.68%)
Apr 20, 2023 226.94 229.23 225.76 227.97 683,954 +0.03(+0.01%)
Apr 19, 2023 228.89 228.89 226.94 227.94 471,112 -1.47(-0.64%)
Apr 18, 2023 229.27 231.17 227.62 229.40 664,096 +1.40(+0.61%)
Apr 17, 2023 228.17 229.61 226.21 228.00 625,192 +0.88(+0.39%)
Apr 14, 2023 224.91 228.90 224.91 227.12 588,177 +2.46(+1.09%)
Apr 13, 2023 225.76 226.75 221.95 224.66 662,308 -1.69(-0.75%)
Apr 12, 2023 224.59 229.94 224.49 226.35 2,025,787 +2.89(+1.29%)
Apr 11, 2023 220.69 225.27 220.21 223.46 983,126 +4.03(+1.84%)
Apr 10, 2023 214.27 219.66 214.10 219.43 1,177,257 +5.22(+2.44%)
Apr 06, 2023 214.30 215.58 212.35 214.21 885,793 -0.02(-0.01%)
Apr 05, 2023 223.26 224.59 211.27 214.23 1,896,425 -11.23(-4.98%)
Apr 04, 2023 232.24 232.40 223.46 225.46 904,916 -6.55(-2.82%)
Apr 03, 2023 232.19 234.80 230.07 232.01 718,515 -0.23(-0.10%)
Mar 31, 2023 228.64 232.68 227.90 232.24 1,191,454 +4.66(+2.05%)
Mar 30, 2023 228.02 229.03 227.06 227.59 841,548 +1.34(+0.59%)
Mar 29, 2023 225.88 226.41 223.82 226.24 678,525 +3.16(+1.42%)
Mar 28, 2023 220.62 223.59 219.47 223.09 1,096,173 +2.45(+1.11%)
Mar 27, 2023 219.72 221.16 217.42 220.63 705,351 +2.96(+1.36%)
Mar 24, 2023 217.62 218.43 214.46 217.68 1,405,117 -2.23(-1.01%)
Mar 23, 2023 222.94 225.37 218.24 219.91 1,017,632 -3.15(-1.41%)
Mar 22, 2023 227.66 229.56 222.96 223.06 835,088 -4.80(-2.11%)
Mar 21, 2023 226.94 228.39 226.16 227.86 1,070,069 +4.28(+1.91%)
Mar 20, 2023 221.20 225.46 219.55 223.58 1,094,975 +4.63(+2.11%)
Mar 17, 2023 223.61 224.03 217.59 218.95 6,301,714 -6.45(-2.86%)
Mar 16, 2023 222.54 226.27 220.37 225.40 1,394,594 +1.31(+0.59%)
Mar 15, 2023 226.38 227.59 219.49 224.09 1,431,347 -7.10(-3.07%)
Mar 14, 2023 233.21 234.72 228.43 231.18 1,453,428 +1.49(+0.65%)
Mar 13, 2023 231.39 232.32 226.46 229.70 2,101,472 -5.41(-2.30%)
Mar 10, 2023 242.90 244.44 234.49 235.10 1,079,650 -8.52(-3.50%)
Mar 09, 2023 249.93 251.09 242.66 243.62 1,612,330 -5.75(-2.30%)
Mar 08, 2023 249.69 250.33 247.34 249.36 1,070,919 +0.19(+0.08%)
Mar 07, 2023 250.64 254.63 248.59 249.17 1,509,910 -1.53(-0.61%)
Mar 06, 2023 250.72 252.26 249.65 250.70 961,640 -0.19(-0.08%)
Mar 03, 2023 246.34 251.32 245.32 250.89 1,072,894 +5.05(+2.05%)
Mar 02, 2023 241.28 247.48 240.64 245.84 1,119,214 +3.56(+1.47%)
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.