Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 217.83 219.39 214.05 218.89 20,660,332 -0.60(-0.28%)
May 30, 2023 222.83 223.29 217.62 219.50 6,983,520 -3.34(-1.50%)
May 26, 2023 221.66 224.02 221.18 222.83 5,116,962 +1.61(+0.73%)
May 25, 2023 220.30 222.52 218.36 221.22 6,899,646 +1.12(+0.51%)
May 24, 2023 220.40 220.94 217.90 220.10 6,796,304 -2.31(-1.04%)
May 23, 2023 227.05 227.27 221.50 222.41 8,620,374 -6.64(-2.90%)
May 22, 2023 231.05 231.61 228.94 229.04 4,022,283 -2.01(-0.87%)
May 19, 2023 231.74 232.07 229.70 231.05 6,629,270 -0.29(-0.12%)
May 18, 2023 230.15 231.88 228.89 231.34 6,689,088 +0.94(+0.41%)
May 17, 2023 230.48 231.63 228.32 230.40 5,038,977 +2.16(+0.95%)
May 16, 2023 230.31 230.84 227.41 228.24 4,331,641 -2.32(-1.00%)
May 15, 2023 228.95 230.58 228.32 230.56 2,871,009 +1.42(+0.62%)
May 12, 2023 229.76 230.48 227.60 229.14 3,466,262 +0.37(+0.16%)
May 11, 2023 228.52 229.28 226.06 228.78 3,855,201 +0.19(+0.08%)
May 10, 2023 231.58 232.09 226.25 228.59 5,306,689 -1.97(-0.85%)
May 09, 2023 228.40 231.37 228.14 230.55 4,402,790 +1.02(+0.44%)
May 08, 2023 228.57 230.74 228.57 229.54 2,972,960 +0.44(+0.19%)
May 05, 2023 225.69 229.65 224.65 229.09 6,310,691 +6.11(+2.74%)
May 04, 2023 222.23 223.43 220.89 222.98 5,715,015 -0.38(-0.17%)
May 03, 2023 224.35 226.02 223.30 223.36 4,141,079 -0.99(-0.44%)
May 02, 2023 229.26 229.67 223.59 224.35 5,305,126 -5.47(-2.38%)
May 01, 2023 230.17 231.87 228.82 229.81 4,624,440 -0.22(-0.09%)
Apr 28, 2023 226.00 230.86 225.41 230.03 11,764,349 +3.68(+1.62%)
Apr 27, 2023 226.02 226.97 223.98 226.35 7,212,259 +0.85(+0.38%)
Apr 26, 2023 228.54 230.07 224.09 225.50 8,498,767 -1.42(-0.63%)
Apr 25, 2023 230.32 232.29 226.76 226.93 6,146,408 -3.13(-1.36%)
Apr 24, 2023 231.51 232.42 228.82 230.06 9,231,025 -1.28(-0.55%)
Apr 21, 2023 232.27 232.84 230.67 231.34 6,851,092 -0.54(-0.23%)
Apr 20, 2023 229.76 231.95 228.81 231.88 4,983,051 +2.01(+0.87%)
Apr 19, 2023 231.29 231.34 229.16 229.87 3,878,783 -1.02(-0.44%)
Apr 18, 2023 231.04 231.61 229.00 230.89 4,852,255 +0.12(+0.05%)
Apr 17, 2023 231.31 231.34 228.26 230.77 4,921,840 -0.53(-0.23%)
Apr 14, 2023 230.29 232.26 229.55 231.31 9,896,133 +1.31(+0.57%)
Apr 13, 2023 226.80 230.14 226.15 229.99 7,704,307 +4.82(+2.14%)
Apr 12, 2023 227.26 228.90 224.69 225.17 4,424,083 -0.63(-0.28%)
Apr 11, 2023 224.37 226.48 223.58 225.80 4,566,272 +2.00(+0.89%)
Apr 10, 2023 222.94 223.85 221.72 223.80 5,010,326 +0.44(+0.19%)
Apr 06, 2023 223.54 224.10 222.07 223.37 4,335,514 -2.16(-0.96%)
Apr 05, 2023 224.15 225.82 223.92 225.52 4,870,117 +0.50(+0.22%)
Apr 04, 2023 226.34 227.38 224.20 225.02 5,315,870 -1.32(-0.59%)
Apr 03, 2023 222.62 226.50 221.52 226.34 6,496,740 +3.50(+1.57%)
Mar 31, 2023 221.01 223.22 220.70 222.84 9,620,582 +3.06(+1.39%)
Mar 30, 2023 221.32 221.63 218.64 219.78 5,446,977 -0.93(-0.42%)
Mar 29, 2023 219.71 220.96 218.36 220.71 4,535,158 +2.94(+1.35%)
Mar 28, 2023 220.24 220.74 216.11 217.77 6,493,802 -1.46(-0.67%)
Mar 27, 2023 220.01 221.48 218.82 219.24 7,297,223 +0.76(+0.35%)
Mar 24, 2023 218.11 218.76 215.72 218.48 4,848,667 -1.53(-0.70%)
Mar 23, 2023 217.88 222.64 217.71 220.01 6,576,004 +2.52(+1.16%)
Mar 22, 2023 219.92 222.29 217.37 217.49 6,779,082 -1.89(-0.86%)
Mar 21, 2023 218.77 219.92 216.14 219.38 9,076,597 +3.76(+1.74%)
Mar 20, 2023 214.48 217.99 214.32 215.62 9,932,698 +0.75(+0.35%)
Mar 17, 2023 212.38 216.12 212.38 214.87 19,021,862 -0.06(-0.03%)
Mar 16, 2023 212.67 215.06 206.34 214.93 13,836,253 +1.07(+0.50%)
Mar 15, 2023 211.92 214.39 211.19 213.86 8,469,997 -2.26(-1.05%)
Mar 14, 2023 215.47 217.32 213.53 216.12 8,079,061 +4.14(+1.95%)
Mar 13, 2023 212.14 215.32 210.03 211.98 6,890,860 -1.65(-0.77%)
Mar 10, 2023 216.49 216.58 212.98 213.63 6,717,084 -3.82(-1.76%)
Mar 09, 2023 218.83 221.77 217.11 217.46 5,123,434 -2.16(-0.98%)
Mar 08, 2023 219.38 220.34 218.61 219.61 4,244,155 -0.97(-0.44%)
Mar 07, 2023 224.12 224.74 220.49 220.58 4,437,445 -3.54(-1.58%)
Mar 06, 2023 221.33 224.78 221.09 224.12 5,804,498 +2.95(+1.33%)
Mar 03, 2023 217.65 221.42 217.35 221.17 6,126,513 +4.66(+2.15%)
Mar 02, 2023 215.36 217.05 214.57 216.52 5,655,794 +0.69(+0.32%)
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.