Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 232.62 232.62 227.73 231.93 1,452,203 -0.67(-0.29%)
Apr 27, 2023 235.44 235.83 224.21 232.61 2,157,231 -3.99(-1.69%)
Apr 26, 2023 237.38 239.07 236.04 236.59 1,093,139 -1.15(-0.48%)
Apr 25, 2023 241.77 242.47 237.45 237.74 1,226,439 -5.45(-2.24%)
Apr 24, 2023 240.30 244.09 239.75 243.19 946,889 +1.34(+0.55%)
Apr 21, 2023 242.70 244.36 240.98 241.85 1,090,150 -0.40(-0.16%)
Apr 20, 2023 239.09 243.62 238.43 242.25 1,257,987 +2.12(+0.88%)
Apr 19, 2023 238.55 240.34 236.69 240.13 1,478,208 +1.57(+0.66%)
Apr 18, 2023 235.83 238.68 234.91 238.56 1,204,954 +3.86(+1.65%)
Apr 17, 2023 232.96 234.74 232.14 234.70 1,080,989 +3.18(+1.37%)
Apr 14, 2023 229.61 232.28 229.38 231.52 697,184 +1.86(+0.81%)
Apr 13, 2023 226.62 230.33 225.81 229.66 863,783 +3.33(+1.47%)
Apr 12, 2023 234.44 234.44 225.86 226.33 1,111,011 -7.16(-3.07%)
Apr 11, 2023 231.75 235.70 229.59 233.49 964,127 +1.41(+0.61%)
Apr 10, 2023 228.02 233.29 228.02 232.08 1,134,965 +2.84(+1.24%)
Apr 06, 2023 226.43 229.49 223.45 229.24 1,014,006 +1.07(+0.47%)
Apr 05, 2023 231.10 232.41 226.27 228.17 1,059,155 -4.94(-2.12%)
Apr 04, 2023 235.05 235.44 230.59 233.11 847,782 -2.00(-0.85%)
Apr 03, 2023 229.23 235.46 229.23 235.11 1,087,061 +6.44(+2.82%)
Mar 31, 2023 224.87 230.17 224.21 228.66 1,065,621 +4.52(+2.02%)
Mar 30, 2023 224.65 225.66 223.83 224.14 934,101 -0.10(-0.04%)
Mar 29, 2023 224.18 224.90 222.56 224.24 1,664,696 +0.95(+0.43%)
Mar 28, 2023 224.25 224.81 222.70 223.28 913,634 -0.25(-0.11%)
Mar 27, 2023 221.65 225.71 220.49 223.54 965,810 +2.49(+1.13%)
Mar 24, 2023 220.67 222.88 218.54 221.05 838,835 +0.58(+0.26%)
Mar 23, 2023 222.17 222.63 218.75 220.46 946,834 -2.17(-0.97%)
Mar 22, 2023 227.99 228.70 222.56 222.63 914,320 -6.64(-2.90%)
Mar 21, 2023 227.65 230.39 227.65 229.28 948,253 +3.38(+1.50%)
Mar 20, 2023 226.67 228.54 224.87 225.89 1,091,925 -0.24(-0.11%)
Mar 17, 2023 229.41 229.67 225.17 226.14 1,141,149 -2.80(-1.22%)
Mar 16, 2023 224.72 229.82 224.72 228.94 1,147,149 +3.80(+1.69%)
Mar 15, 2023 222.43 225.99 221.77 225.13 1,175,576 +1.71(+0.77%)
Mar 14, 2023 223.62 224.21 220.64 223.42 790,567 +1.67(+0.75%)
Mar 13, 2023 219.23 223.77 219.12 221.75 821,074 +0.67(+0.30%)
Mar 10, 2023 220.76 224.03 219.86 221.08 1,095,526 +0.32(+0.15%)
Mar 09, 2023 223.61 225.40 220.50 220.76 1,095,120 -1.50(-0.67%)
Mar 08, 2023 222.41 223.69 220.74 222.25 747,910 -0.08(-0.04%)
Mar 07, 2023 224.11 224.76 221.43 222.33 910,183 -0.16(-0.07%)
Mar 06, 2023 223.92 225.64 221.95 222.49 711,706 -1.43(-0.64%)
Mar 03, 2023 222.94 224.03 221.75 223.92 633,363 +1.62(+0.73%)
Mar 02, 2023 218.90 222.80 217.63 222.29 721,279 +2.66(+1.21%)
Mar 01, 2023 224.69 225.07 218.76 219.64 1,359,360 -7.30(-3.22%)
Feb 28, 2023 228.66 229.73 226.81 226.93 797,864 -1.14(-0.50%)
Feb 27, 2023 225.33 228.47 225.02 228.07 694,562 +3.78(+1.69%)
Feb 24, 2023 224.78 225.13 222.98 224.29 904,607 -1.39(-0.62%)
Feb 23, 2023 225.37 226.16 223.14 225.68 1,275,978 +0.18(+0.08%)
Feb 22, 2023 227.09 228.58 225.03 225.50 875,510 -1.19(-0.53%)
Feb 21, 2023 229.09 229.76 226.12 226.69 1,257,225 -4.80(-2.08%)
Feb 17, 2023 227.53 231.65 226.78 231.49 1,186,708 +1.96(+0.85%)
Feb 16, 2023 229.79 230.46 228.29 229.53 850,256 -2.55(-1.10%)
Feb 15, 2023 230.16 232.13 229.07 232.08 824,795 +1.57(+0.68%)
Feb 14, 2023 228.58 230.77 227.46 230.51 878,366 +0.79(+0.35%)
Feb 13, 2023 226.65 230.40 225.46 229.72 1,157,887 +4.04(+1.79%)
Feb 10, 2023 226.77 227.34 224.68 225.68 980,399 -0.74(-0.33%)
Feb 09, 2023 223.94 227.23 223.94 226.41 873,139 +2.44(+1.09%)
Feb 08, 2023 224.63 225.73 223.63 223.97 757,912 -1.44(-0.64%)
Feb 07, 2023 224.20 226.02 218.86 225.42 991,765 +0.30(+0.13%)
Feb 06, 2023 220.83 225.39 220.54 225.12 1,024,473 +3.74(+1.69%)
Feb 03, 2023 222.18 225.04 221.21 221.38 991,510 -2.27(-1.01%)
Feb 02, 2023 224.82 226.02 221.44 223.65 1,145,438 +0.84(+0.38%)
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.