Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 228.57 230.74 228.57 229.54 2,972,936 +0.45(+0.19%)
May 05, 2023 225.69 229.65 224.66 229.09 6,310,641 +6.11(+2.74%)
May 04, 2023 222.23 223.43 220.89 222.99 5,714,970 -0.38(-0.17%)
May 03, 2023 224.35 226.02 223.30 223.36 4,141,047 -0.99(-0.44%)
May 02, 2023 229.26 229.68 223.59 224.35 5,305,084 -5.47(-2.38%)
May 01, 2023 230.17 231.87 228.83 229.81 4,624,403 -0.22(-0.09%)
Apr 28, 2023 226.00 230.87 225.42 230.03 11,764,256 +3.68(+1.62%)
Apr 27, 2023 226.02 226.97 223.98 226.35 7,212,202 +0.85(+0.38%)
Apr 26, 2023 228.54 230.07 224.09 225.50 8,498,700 -1.42(-0.63%)
Apr 25, 2023 230.32 232.30 226.76 226.93 6,146,359 -3.13(-1.36%)
Apr 24, 2023 231.51 232.42 228.83 230.06 9,230,952 -1.27(-0.55%)
Apr 21, 2023 232.28 232.84 230.68 231.34 6,851,037 -0.54(-0.23%)
Apr 20, 2023 229.76 231.95 228.82 231.88 4,983,011 +2.01(+0.87%)
Apr 19, 2023 231.29 231.35 229.16 229.87 3,878,752 -1.02(-0.44%)
Apr 18, 2023 231.04 231.61 229.00 230.89 4,852,217 +0.12(+0.05%)
Apr 17, 2023 231.31 231.34 228.26 230.77 4,921,801 -0.53(-0.23%)
Apr 14, 2023 230.29 232.27 229.55 231.31 9,896,055 +1.31(+0.57%)
Apr 13, 2023 226.80 230.14 226.15 229.99 7,704,208 +4.82(+2.14%)
Apr 12, 2023 227.26 228.91 224.69 225.17 4,424,048 -0.63(-0.28%)
Apr 11, 2023 224.37 226.48 223.58 225.80 4,566,236 +2.00(+0.89%)
Apr 10, 2023 222.94 223.85 221.72 223.81 5,010,287 +0.44(+0.19%)
Apr 06, 2023 223.54 224.10 222.07 223.37 4,335,480 -2.16(-0.96%)
Apr 05, 2023 224.15 225.82 223.92 225.53 4,870,078 +0.50(+0.22%)
Apr 04, 2023 226.34 227.38 224.20 225.02 5,315,828 -1.32(-0.58%)
Apr 03, 2023 222.62 226.50 221.52 226.34 6,496,689 +3.50(+1.57%)
Mar 31, 2023 221.01 223.22 220.70 222.85 9,620,506 +3.06(+1.39%)
Mar 30, 2023 221.32 221.64 218.65 219.78 5,446,934 -0.93(-0.42%)
Mar 29, 2023 219.71 220.96 218.36 220.71 4,535,122 +2.94(+1.35%)
Mar 28, 2023 220.24 220.74 216.12 217.78 6,493,751 -1.46(-0.67%)
Mar 27, 2023 220.01 221.48 218.82 219.24 7,297,165 +0.76(+0.35%)
Mar 24, 2023 218.11 218.76 215.72 218.48 4,848,629 -1.53(-0.70%)
Mar 23, 2023 217.88 222.64 217.71 220.01 6,575,953 +2.52(+1.16%)
Mar 22, 2023 219.92 222.29 217.37 217.49 6,779,029 -1.89(-0.86%)
Mar 21, 2023 218.77 219.93 216.15 219.38 9,076,526 +3.76(+1.74%)
Mar 20, 2023 214.48 217.99 214.33 215.62 9,932,620 +0.75(+0.35%)
Mar 17, 2023 212.38 216.12 212.38 214.87 19,021,712 -0.06(-0.03%)
Mar 16, 2023 212.68 215.06 206.34 214.93 13,836,144 +1.07(+0.50%)
Mar 15, 2023 211.92 214.40 211.19 213.86 8,469,930 -2.26(-1.05%)
Mar 14, 2023 215.47 217.32 213.54 216.12 8,078,998 +4.14(+1.95%)
Mar 13, 2023 212.14 215.32 210.04 211.98 6,890,805 -1.65(-0.77%)
Mar 10, 2023 216.49 216.58 212.98 213.63 6,717,031 -3.83(-1.76%)
Mar 09, 2023 218.83 221.77 217.11 217.46 5,123,394 -2.15(-0.98%)
Mar 08, 2023 219.39 220.35 218.62 219.61 4,244,122 -0.97(-0.44%)
Mar 07, 2023 224.12 224.74 220.49 220.58 4,437,409 -3.54(-1.58%)
Mar 06, 2023 221.33 224.78 221.10 224.12 5,804,452 +2.95(+1.33%)
Mar 03, 2023 217.65 221.42 217.35 221.18 6,126,465 +4.66(+2.15%)
Mar 02, 2023 215.36 217.05 214.57 216.52 5,655,749 +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.