Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 214.05 215.56 212.47 213.90 445,583 +0.23(+0.11%)
Apr 27, 2023 209.89 214.49 209.09 213.68 195,036 +5.15(+2.47%)
Apr 26, 2023 210.29 212.22 207.48 208.53 244,701 -3.24(-1.53%)
Apr 25, 2023 214.86 215.59 210.97 211.77 173,306 -4.13(-1.91%)
Apr 24, 2023 216.91 217.91 215.14 215.90 133,601 -0.50(-0.23%)
Apr 21, 2023 216.29 216.84 214.11 216.41 193,820 +0.21(+0.10%)
Apr 20, 2023 214.44 216.46 213.36 216.20 222,197 +1.33(+0.62%)
Apr 19, 2023 215.35 215.88 212.86 214.87 150,935 -1.26(-0.58%)
Apr 18, 2023 216.92 218.49 215.30 216.13 203,121 -0.12(-0.06%)
Apr 17, 2023 215.60 217.09 215.06 216.25 137,300 +0.80(+0.37%)
Apr 14, 2023 216.12 218.03 214.44 215.45 173,724 -0.79(-0.37%)
Apr 13, 2023 214.69 216.42 211.24 216.24 249,545 +1.88(+0.88%)
Apr 12, 2023 216.15 216.57 213.65 214.36 178,480 -0.09(-0.04%)
Apr 11, 2023 212.70 215.79 212.67 214.45 180,894 +3.24(+1.54%)
Apr 10, 2023 208.21 211.49 206.65 211.21 216,292 +3.52(+1.70%)
Apr 06, 2023 209.04 209.18 206.45 207.68 238,996 -1.67(-0.80%)
Apr 05, 2023 211.44 211.64 207.85 209.35 148,702 -2.91(-1.37%)
Apr 04, 2023 217.33 217.55 211.41 212.26 171,568 -5.60(-2.57%)
Apr 03, 2023 218.83 219.70 216.55 217.86 164,127 -1.93(-0.88%)
Mar 31, 2023 217.59 220.21 217.21 219.79 256,304 +3.41(+1.58%)
Mar 30, 2023 216.58 216.90 214.85 216.38 181,649 +1.77(+0.82%)
Mar 29, 2023 213.78 215.03 213.23 214.61 175,259 +2.99(+1.41%)
Mar 28, 2023 209.56 212.25 209.29 211.62 150,346 +1.61(+0.77%)
Mar 27, 2023 209.77 210.90 207.05 210.01 252,609 +2.39(+1.15%)
Mar 24, 2023 203.57 208.13 202.32 207.62 255,501 +2.78(+1.36%)
Mar 23, 2023 205.95 208.52 203.58 204.84 168,211 -0.59(-0.29%)
Mar 22, 2023 207.24 210.50 205.43 205.43 250,468 -1.04(-0.50%)
Mar 21, 2023 207.01 208.73 204.93 206.47 200,036 +0.62(+0.30%)
Mar 20, 2023 202.92 207.10 202.92 205.84 249,250 +4.09(+2.03%)
Mar 17, 2023 202.91 202.91 200.49 201.75 511,265 -2.35(-1.15%)
Mar 16, 2023 202.12 205.57 201.20 204.10 289,687 +0.01(+0.00%)
Mar 15, 2023 206.92 206.92 200.32 204.09 279,843 -5.75(-2.74%)
Mar 14, 2023 211.42 212.65 206.75 209.85 323,850 +1.47(+0.71%)
Mar 13, 2023 208.94 210.54 207.76 208.38 279,123 -2.18(-1.03%)
Mar 10, 2023 215.24 215.78 209.35 210.55 174,778 -5.20(-2.41%)
Mar 09, 2023 218.88 220.78 215.67 215.75 220,284 -2.18(-1.00%)
Mar 08, 2023 216.80 219.04 216.50 217.93 169,272 +0.76(+0.35%)
Mar 07, 2023 218.35 219.16 216.87 217.17 233,539 -1.39(-0.64%)
Mar 06, 2023 220.17 222.66 217.94 218.56 172,186 -1.95(-0.88%)
Mar 03, 2023 219.25 220.87 217.41 220.51 215,992 +2.07(+0.95%)
Mar 02, 2023 215.96 219.51 214.59 218.44 246,776 +1.42(+0.66%)
Mar 01, 2023 216.01 217.44 215.39 217.02 202,148 -0.18(-0.08%)
Feb 28, 2023 216.87 219.68 216.87 217.20 266,418 -0.50(-0.23%)
Feb 27, 2023 219.64 221.61 216.32 217.69 280,988 -0.18(-0.08%)
Feb 24, 2023 217.87 219.87 215.74 217.87 240,722 -2.26(-1.03%)
Feb 23, 2023 219.76 221.76 217.55 220.13 338,164 +1.55(+0.71%)
Feb 22, 2023 213.13 222.38 212.60 218.58 652,330 +9.03(+4.31%)
Feb 21, 2023 234.47 234.47 208.03 209.55 974,824 -33.93(-13.93%)
Feb 17, 2023 239.14 244.15 239.14 243.48 322,713 +4.34(+1.82%)
Feb 16, 2023 239.78 241.47 238.86 239.14 158,351 -3.01(-1.24%)
Feb 15, 2023 238.66 242.49 238.66 242.15 125,907 +2.72(+1.14%)
Feb 14, 2023 240.42 240.76 236.85 239.43 122,510 -1.34(-0.56%)
Feb 13, 2023 239.05 240.83 238.41 240.77 182,193 +2.56(+1.08%)
Feb 10, 2023 237.89 238.92 236.73 238.20 121,162 -0.38(-0.16%)
Feb 09, 2023 241.90 242.75 238.52 238.59 124,367 -1.46(-0.61%)
Feb 08, 2023 240.54 242.75 239.48 240.05 146,665 -2.03(-0.84%)
Feb 07, 2023 239.43 242.50 238.60 242.08 161,073 +1.46(+0.61%)
Feb 06, 2023 243.04 245.01 240.35 240.62 157,800 -4.60(-1.88%)
Feb 03, 2023 243.98 246.62 242.72 245.22 240,459 -2.31(-0.93%)
Feb 02, 2023 243.82 247.80 243.66 247.53 274,197 +4.91(+2.02%)
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.