Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 238.71 241.71 237.59 240.03 868,087 +3.09(+1.31%)
Jun 29, 2023 234.81 241.19 233.82 236.94 1,008,283 +2.81(+1.20%)
Jun 28, 2023 233.62 234.41 231.45 234.13 1,055,788 -0.48(-0.20%)
Jun 27, 2023 229.91 234.81 228.01 234.61 1,193,793 +5.28(+2.30%)
Jun 26, 2023 228.08 231.17 227.64 229.33 746,959 +2.16(+0.95%)
Jun 23, 2023 223.45 227.74 222.48 227.17 1,490,808 +1.06(+0.47%)
Jun 22, 2023 227.51 227.51 224.01 226.11 570,887 -2.26(-0.99%)
Jun 21, 2023 226.17 229.91 224.96 228.37 1,314,885 +0.12(+0.05%)
Jun 20, 2023 227.70 229.96 224.84 228.25 1,325,133 -2.62(-1.14%)
Jun 16, 2023 233.11 233.39 229.90 230.88 1,827,667 -1.35(-0.58%)
Jun 15, 2023 229.09 233.79 229.02 232.23 1,287,621 +14.71(+6.76%)
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%)
Mar 01, 2023 236.84 243.78 236.24 242.29 1,482,637 +5.96(+2.52%)
Feb 28, 2023 236.78 237.59 235.54 236.33 1,725,293 -0.12(-0.05%)
Feb 27, 2023 239.26 240.00 235.47 236.44 787,062 -0.88(-0.37%)
Feb 24, 2023 238.79 238.79 234.21 237.33 967,511 -3.45(-1.43%)
Feb 23, 2023 243.01 244.89 239.16 240.78 734,986 -0.79(-0.33%)
Feb 22, 2023 243.00 245.34 240.49 241.57 884,312 -1.22(-0.50%)
Feb 21, 2023 247.09 247.83 241.97 242.78 868,760 -5.96(-2.40%)
Feb 17, 2023 245.74 250.72 243.95 248.75 1,363,197 +3.38(+1.38%)
Feb 16, 2023 242.06 247.86 241.37 245.36 953,205 +0.12(+0.05%)
Feb 15, 2023 239.57 245.47 238.19 245.24 821,088 +5.25(+2.19%)
Feb 14, 2023 239.65 240.91 234.66 239.99 662,617 -0.42(-0.17%)
Feb 13, 2023 239.04 240.46 237.88 240.41 645,135 +1.86(+0.78%)
Feb 10, 2023 237.47 238.60 235.40 238.55 866,435 +0.73(+0.31%)
Feb 09, 2023 240.47 242.28 236.91 237.82 597,969 -0.92(-0.38%)
Feb 08, 2023 241.60 243.10 237.83 238.74 824,491 -4.40(-1.81%)
Feb 07, 2023 241.88 243.84 239.35 243.13 812,026 +0.74(+0.30%)
Feb 06, 2023 248.96 248.96 240.80 242.40 1,312,192 -5.03(-2.03%)
Feb 03, 2023 246.22 249.52 246.22 247.43 957,359 -0.39(-0.16%)
Feb 02, 2023 243.14 248.81 240.34 247.82 1,563,409 +5.41(+2.23%)
Feb 01, 2023 238.87 243.98 237.66 242.41 799,165 +1.32(+0.55%)
Jan 31, 2023 239.01 241.09 236.40 241.08 605,350 +2.63(+1.10%)
Jan 30, 2023 238.91 241.31 238.26 238.46 412,045 -1.81(-0.75%)
Jan 27, 2023 239.78 241.84 239.23 240.26 473,762 +0.88(+0.37%)
Jan 26, 2023 239.39 241.02 237.14 239.38 539,888 +1.47(+0.62%)
Jan 25, 2023 237.30 238.14 233.75 237.91 794,499 -1.55(-0.65%)
Jan 24, 2023 235.73 242.60 231.87 239.46 1,735,081 +4.82(+2.05%)
Jan 23, 2023 227.95 234.74 227.80 234.64 1,059,289 +7.07(+3.11%)
Jan 20, 2023 228.27 229.88 226.62 227.57 1,016,487 +0.07(+0.03%)
Jan 19, 2023 231.87 232.81 225.56 227.50 813,070 -5.69(-2.44%)
Jan 18, 2023 241.44 241.75 232.81 233.19 1,074,090 -7.51(-3.12%)
Jan 17, 2023 244.43 245.85 240.38 240.70 795,930 -3.39(-1.39%)
Jan 13, 2023 240.25 244.24 238.71 244.09 802,481 +2.45(+1.02%)
Jan 12, 2023 241.69 243.80 240.69 241.63 553,349 -0.06(-0.02%)
Jan 11, 2023 240.72 241.69 238.65 241.69 769,919 +2.37(+0.99%)
Jan 10, 2023 235.17 239.50 234.51 239.32 544,441 +3.31(+1.40%)
Jan 09, 2023 235.38 239.11 234.76 236.01 1,011,868 +0.38(+0.16%)
Jan 06, 2023 230.56 236.75 230.56 235.63 759,358 +6.94(+3.03%)
Jan 05, 2023 230.48 232.10 227.59 228.70 1,075,742 -3.61(-1.56%)
Jan 04, 2023 233.40 234.29 228.91 232.31 1,175,009 -0.56(-0.24%)
Jan 03, 2023 234.90 235.36 230.77 232.87 631,271 -1.21(-0.52%)
Dec 30, 2022 232.56 234.18 231.24 234.08 497,248 +0.54(+0.23%)
Dec 29, 2022 234.58 235.21 231.05 233.54 704,985 +0.42(+0.18%)
Dec 28, 2022 236.64 237.14 231.56 233.12 522,507 -2.70(-1.14%)
Dec 27, 2022 233.83 238.07 233.67 235.82 973,103 +2.73(+1.17%)
Dec 23, 2022 232.82 235.55 231.73 233.08 423,684 +0.56(+0.24%)
Dec 22, 2022 232.25 233.72 229.06 232.52 593,300 -1.49(-0.64%)
Dec 21, 2022 231.34 235.44 230.69 234.01 822,791 +4.60(+2.00%)
Dec 20, 2022 229.75 232.74 229.20 229.41 612,128 +0.26(+0.11%)
Dec 19, 2022 228.29 233.10 228.11 229.15 1,135,479 +1.54(+0.67%)
Dec 16, 2022 224.84 227.81 223.72 227.62 2,687,145 -0.31(-0.14%)
Dec 15, 2022 231.44 231.71 225.67 227.93 967,812 -5.72(-2.45%)
Dec 14, 2022 235.91 239.62 232.65 233.64 1,001,120 -0.88(-0.38%)
Dec 13, 2022 238.59 238.59 231.66 234.52 941,464 +0.61(+0.26%)
Dec 12, 2022 229.62 233.97 228.50 233.91 864,676 +3.84(+1.67%)
Dec 09, 2022 235.65 236.13 229.29 230.07 870,607 -5.25(-2.23%)
Dec 08, 2022 237.29 237.73 233.45 235.32 776,419 -0.35(-0.15%)
Dec 07, 2022 236.64 238.44 235.56 235.67 713,895 -1.78(-0.75%)
Dec 06, 2022 237.92 239.43 235.99 237.45 700,334 +0.42(+0.18%)
Dec 05, 2022 238.88 239.65 235.91 237.03 685,799 -4.25(-1.76%)
Dec 02, 2022 238.36 242.33 237.93 241.29 571,258 +0.47(+0.20%)
Dec 01, 2022 243.40 243.96 239.30 240.81 1,054,454 -1.84(-0.76%)
Nov 30, 2022 237.62 244.18 235.55 242.65 1,848,664 +4.58(+1.92%)
Nov 29, 2022 237.91 240.87 236.22 238.07 979,249 +0.75(+0.32%)
Nov 28, 2022 240.08 241.21 236.21 237.32 900,686 -4.62(-1.91%)
Nov 25, 2022 242.60 243.25 241.23 241.93 262,275 -0.43(-0.18%)
Nov 23, 2022 242.52 244.93 241.45 242.36 888,426 +0.57(+0.24%)
Nov 22, 2022 239.94 242.40 239.43 241.79 1,094,148 +3.30(+1.39%)
Nov 21, 2022 241.54 242.85 238.36 238.49 1,102,069 -3.34(-1.38%)
Nov 18, 2022 242.74 243.10 239.23 241.83 815,705 +1.86(+0.78%)
Nov 17, 2022 236.69 240.16 233.43 239.96 917,935 -0.02(-0.01%)
Nov 16, 2022 239.10 241.89 238.54 239.98 908,401 -0.71(-0.30%)
Nov 15, 2022 240.37 243.93 239.71 240.69 1,175,677 +1.58(+0.66%)
Nov 14, 2022 238.49 242.51 238.09 239.12 1,111,488 +0.86(+0.36%)
Nov 11, 2022 232.45 240.16 232.12 238.25 1,491,894 +5.80(+2.49%)
Nov 10, 2022 233.65 233.80 229.02 232.46 1,536,435 +4.26(+1.87%)
Nov 09, 2022 227.99 230.10 227.36 228.19 985,013 -1.42(-0.62%)
Nov 08, 2022 226.57 231.67 226.22 229.61 1,141,019 +2.52(+1.11%)
Nov 07, 2022 229.83 230.41 223.84 227.10 1,419,269 -1.75(-0.76%)
Nov 04, 2022 227.10 230.28 224.98 228.85 1,289,824 +5.39(+2.41%)
Nov 03, 2022 213.42 225.38 209.05 223.46 2,540,440 -8.15(-3.52%)
Nov 02, 2022 235.19 239.87 230.98 231.61 1,411,820 -5.23(-2.21%)
Nov 01, 2022 237.11 238.47 234.10 236.84 1,078,040 +2.10(+0.90%)
Oct 31, 2022 233.46 236.24 231.80 234.74 854,478 -0.26(-0.11%)
Oct 28, 2022 229.81 236.41 229.38 235.00 887,303 +5.62(+2.45%)
Oct 27, 2022 230.45 232.39 227.75 229.38 949,578 +1.88(+0.83%)
Oct 26, 2022 226.90 229.17 224.46 227.50 870,665 +2.20(+0.98%)
Oct 25, 2022 224.65 228.15 222.17 225.30 810,372 +1.07(+0.48%)
Oct 24, 2022 224.17 226.33 221.77 224.23 918,114 +0.74(+0.33%)
Oct 21, 2022 213.93 225.59 213.12 223.49 1,951,055 +12.01(+5.68%)
Oct 20, 2022 215.77 216.62 210.13 211.48 681,122 -4.30(-1.99%)
Oct 19, 2022 214.23 216.85 212.86 215.78 759,953 +0.79(+0.37%)
Oct 18, 2022 215.81 216.94 212.27 214.99 614,617 +3.68(+1.74%)
Oct 17, 2022 214.04 215.74 211.02 211.31 674,853 +0.82(+0.39%)
Oct 14, 2022 215.98 217.40 210.07 210.49 771,546 -4.89(-2.27%)
Oct 13, 2022 206.41 217.20 203.96 215.38 963,048 +5.99(+2.86%)
Oct 12, 2022 211.50 212.09 209.38 209.38 921,291 -1.89(-0.90%)
Oct 11, 2022 209.81 214.29 207.77 211.28 758,163 +0.80(+0.38%)
Oct 10, 2022 209.66 211.94 208.33 210.48 625,308 +1.15(+0.55%)
Oct 07, 2022 210.24 210.85 207.37 209.33 1,071,227 -2.63(-1.24%)
Oct 06, 2022 214.75 216.97 211.81 211.96 1,342,223 -3.44(-1.60%)
Oct 05, 2022 210.85 216.26 208.66 215.40 1,328,725 +2.72(+1.28%)
Oct 04, 2022 204.70 212.83 204.12 212.68 1,454,723 +11.46(+5.70%)
Oct 03, 2022 198.08 203.34 197.24 201.22 948,924 +5.84(+2.99%)
Sep 30, 2022 196.75 199.69 193.33 195.38 1,019,081 -1.04(-0.53%)
Sep 29, 2022 197.57 198.18 193.29 196.41 983,450 -2.86(-1.44%)
Sep 28, 2022 196.54 200.74 195.23 199.28 644,031 +4.22(+2.17%)
Sep 27, 2022 196.62 199.01 192.39 195.05 1,047,044 +0.47(+0.24%)
Sep 26, 2022 195.10 198.36 194.36 194.58 674,318 -1.27(-0.65%)
Sep 23, 2022 196.26 196.27 192.72 195.85 804,140 -2.92(-1.47%)
Sep 22, 2022 202.38 203.53 198.77 198.77 812,695 -3.57(-1.77%)
Sep 21, 2022 205.69 207.58 202.32 202.34 913,896 -1.85(-0.91%)
Sep 20, 2022 204.97 205.29 202.85 204.19 595,655 -2.32(-1.12%)
Sep 19, 2022 200.76 206.83 200.50 206.51 528,476 +3.76(+1.86%)
Sep 16, 2022 201.38 203.59 200.11 202.75 1,344,673 -0.31(-0.15%)
Sep 15, 2022 204.05 205.99 202.28 203.06 655,783 -1.68(-0.82%)
Sep 14, 2022 204.38 205.67 202.40 204.74 669,273 +0.56(+0.27%)
Sep 13, 2022 206.45 208.32 203.11 204.18 875,226 -6.65(-3.16%)
Sep 12, 2022 211.03 212.92 210.00 210.84 664,349 +1.09(+0.52%)
Sep 09, 2022 209.11 210.58 207.88 209.74 619,200 +3.52(+1.71%)
Sep 08, 2022 205.37 206.44 202.81 206.22 610,755 -1.15(-0.56%)
Sep 07, 2022 203.66 208.00 202.75 207.37 713,331 +3.42(+1.68%)
Sep 06, 2022 205.59 207.06 202.82 203.95 667,070 -0.41(-0.20%)
Sep 02, 2022 209.12 209.82 203.48 204.36 588,767 -1.97(-0.95%)
Sep 01, 2022 205.33 206.60 203.65 206.33 692,280 -0.43(-0.21%)
Aug 31, 2022 209.05 209.37 205.38 206.76 1,194,129 -2.68(-1.28%)
Aug 30, 2022 213.03 213.21 208.07 209.44 757,232 -3.00(-1.41%)
Aug 29, 2022 211.74 213.66 211.05 212.45 778,428 -1.16(-0.54%)
Aug 26, 2022 220.99 221.12 213.47 213.61 899,370 -6.21(-2.83%)
Aug 25, 2022 217.69 219.97 217.02 219.82 663,043 +3.53(+1.63%)
Aug 24, 2022 215.63 216.62 214.53 216.29 667,067 +0.26(+0.12%)
Aug 23, 2022 215.75 218.42 214.53 216.03 893,503 +0.59(+0.28%)
Aug 22, 2022 216.12 216.79 214.53 215.43 713,283 -4.01(-1.83%)
Aug 19, 2022 220.15 220.42 218.34 219.45 621,984 -1.56(-0.70%)
Aug 18, 2022 220.41 221.51 219.47 221.00 498,974 +1.44(+0.66%)
Aug 17, 2022 218.58 221.81 217.90 219.56 965,645 -2.03(-0.92%)
Aug 16, 2022 219.47 222.97 219.47 221.59 858,101 +1.58(+0.72%)
Aug 15, 2022 215.32 220.35 215.01 220.01 866,740 +2.84(+1.31%)
Aug 12, 2022 213.71 217.26 212.87 217.17 754,790 +3.70(+1.73%)
Aug 11, 2022 213.74 215.12 212.57 213.47 952,527 +1.90(+0.90%)
Aug 10, 2022 211.43 212.58 210.86 211.57 681,537 +3.59(+1.73%)
Aug 09, 2022 209.07 209.27 206.87 207.98 620,349 -1.32(-0.63%)
Aug 08, 2022 212.45 212.82 208.40 209.30 786,209 -0.49(-0.23%)
Aug 05, 2022 207.82 210.20 207.34 209.79 690,421 +0.46(+0.22%)
Aug 04, 2022 206.42 210.97 206.24 209.33 704,931 +1.69(+0.81%)
Aug 03, 2022 209.41 209.77 206.91 207.64 939,015 -0.80(-0.38%)
Aug 02, 2022 208.81 213.53 205.67 208.44 1,452,772 +0.73(+0.35%)
Aug 01, 2022 208.13 210.06 206.22 207.71 1,104,687 -3.31(-1.57%)
Jul 29, 2022 206.38 211.24 205.60 211.02 1,125,746 +5.84(+2.84%)
Jul 28, 2022 200.68 206.00 200.27 205.18 1,312,017 +5.74(+2.88%)
Jul 27, 2022 195.48 200.74 194.00 199.44 1,037,449 +4.50(+2.31%)
Jul 26, 2022 195.91 198.45 193.46 194.94 678,935 -1.75(-0.89%)
Jul 25, 2022 196.74 197.96 194.72 196.70 736,885 +1.04(+0.53%)
Jul 22, 2022 197.20 197.78 194.10 195.66 730,207 -0.89(-0.45%)
Jul 21, 2022 194.68 196.64 193.84 196.54 681,238 +0.43(+0.22%)
Jul 20, 2022 192.01 197.16 191.02 196.12 1,042,943 +0.60(+0.31%)
Jul 19, 2022 190.64 196.16 190.29 195.51 1,385,994 +7.08(+3.76%)
Jul 18, 2022 189.27 190.16 186.73 188.43 956,308 +1.20(+0.64%)
Jul 15, 2022 188.89 189.63 186.22 187.23 3,014,594 +1.46(+0.79%)
Jul 14, 2022 186.84 186.96 182.69 185.77 1,087,702 -4.54(-2.39%)
Jul 13, 2022 189.30 193.43 188.39 190.31 1,080,799 -1.51(-0.79%)
Jul 12, 2022 187.54 194.45 187.23 191.81 1,135,949 +4.18(+2.23%)
Jul 11, 2022 190.18 192.01 187.22 187.64 705,584 -3.57(-1.87%)
Jul 08, 2022 191.98 192.79 188.79 191.21 1,070,683 -0.71(-0.37%)
Jul 07, 2022 191.81 194.14 190.62 191.92 1,146,649 +6.45(+3.48%)
Jul 06, 2022 184.58 187.01 182.61 185.47 712,017 +0.42(+0.23%)
Jul 05, 2022 180.97 185.17 179.18 185.06 801,364 -0.03(-0.02%)
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.