Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 194.51 197.29 192.50 196.65 1,426,766 +2.14(+1.10%)
May 30, 2023 196.19 198.47 193.58 194.51 1,320,742 -1.38(-0.70%)
May 26, 2023 194.20 199.54 194.06 195.89 1,782,677 +2.36(+1.22%)
May 25, 2023 211.88 212.07 186.00 193.53 3,777,309 -19.12(-8.99%)
May 24, 2023 201.93 213.91 200.09 212.65 1,987,920 +8.28(+4.05%)
May 23, 2023 208.13 209.61 202.60 204.37 753,386 -4.48(-2.15%)
May 22, 2023 205.41 210.47 205.00 208.85 1,033,191 +3.99(+1.95%)
May 19, 2023 201.93 205.85 201.07 204.86 1,093,825 +3.57(+1.77%)
May 18, 2023 196.98 201.40 195.71 201.29 1,129,244 +3.81(+1.93%)
May 17, 2023 201.69 201.69 196.00 197.48 840,931 -4.44(-2.20%)
May 16, 2023 202.86 203.73 199.60 201.92 1,376,292 -2.93(-1.43%)
May 15, 2023 209.17 209.17 202.26 204.85 1,280,258 -3.75(-1.80%)
May 12, 2023 209.34 211.61 206.75 208.60 982,115 +0.39(+0.19%)
May 11, 2023 208.37 209.46 203.62 208.21 1,256,539 -1.28(-0.61%)
May 10, 2023 196.71 210.99 196.50 209.49 2,747,548 +15.23(+7.84%)
May 09, 2023 192.58 195.62 190.26 194.26 910,816 -1.44(-0.74%)
May 08, 2023 199.92 200.89 194.85 195.70 1,460,616 -3.96(-1.98%)
May 05, 2023 198.00 200.44 195.76 199.66 801,370 +3.36(+1.71%)
May 04, 2023 196.50 197.13 193.47 196.30 970,341 -0.24(-0.12%)
May 03, 2023 195.96 201.65 195.25 196.54 1,190,249 +1.38(+0.71%)
May 02, 2023 202.31 203.25 194.56 195.16 1,197,131 -7.15(-3.53%)
May 01, 2023 204.79 205.07 201.02 202.31 914,382 -3.25(-1.58%)
Apr 28, 2023 203.66 209.54 202.59 205.56 1,037,084 +1.17(+0.57%)
Apr 27, 2023 211.92 211.96 202.60 204.39 1,441,294 -6.57(-3.11%)
Apr 26, 2023 216.41 217.60 205.20 210.96 2,382,920 -7.73(-3.53%)
Apr 25, 2023 228.13 228.13 218.20 218.69 1,526,228 -10.38(-4.53%)
Apr 24, 2023 227.68 229.58 226.18 229.07 730,091 +1.39(+0.61%)
Apr 21, 2023 226.60 229.38 224.66 227.68 823,834 +2.13(+0.94%)
Apr 20, 2023 228.17 228.59 224.55 225.55 1,000,915 -6.06(-2.62%)
Apr 19, 2023 226.00 232.23 225.35 231.61 769,782 +3.33(+1.46%)
Apr 18, 2023 232.00 232.00 227.28 228.28 719,780 -1.69(-0.73%)
Apr 17, 2023 229.04 230.19 227.00 229.97 606,760 +1.93(+0.85%)
Apr 14, 2023 230.84 232.16 226.65 228.04 524,526 -4.63(-1.99%)
Apr 13, 2023 229.23 232.88 228.44 232.67 1,057,845 +5.79(+2.55%)
Apr 12, 2023 229.99 231.16 226.54 226.88 870,999 -0.88(-0.39%)
Apr 11, 2023 229.71 232.38 227.26 227.76 732,253 -1.95(-0.85%)
Apr 10, 2023 228.48 230.31 225.67 229.71 824,127 -0.28(-0.12%)
Apr 06, 2023 230.17 231.00 226.55 229.99 1,035,443 -0.93(-0.40%)
Apr 05, 2023 230.49 232.63 228.99 230.92 725,335 +0.70(+0.30%)
Apr 04, 2023 231.17 231.25 226.78 230.22 1,120,868 +0.20(+0.09%)
Apr 03, 2023 230.93 233.42 225.06 230.02 2,752,723 -2.53(-1.09%)
Mar 31, 2023 226.25 232.81 225.65 232.55 1,117,394 +7.29(+3.24%)
Mar 30, 2023 224.92 226.25 221.57 225.26 1,177,592 +3.18(+1.43%)
Mar 29, 2023 222.12 227.61 219.34 222.08 1,257,828 +8.24(+3.85%)
Mar 28, 2023 217.78 218.53 212.51 213.84 867,956 -4.07(-1.87%)
Mar 27, 2023 219.64 221.56 216.50 217.91 677,762 -2.09(-0.95%)
Mar 24, 2023 216.89 220.44 214.24 220.00 754,647 +3.05(+1.41%)
Mar 23, 2023 218.52 221.53 214.54 216.95 816,505 -0.23(-0.11%)
Mar 22, 2023 221.75 225.78 216.98 217.18 843,462 -4.43(-2.00%)
Mar 21, 2023 218.55 222.55 218.55 221.61 1,015,851 +1.84(+0.84%)
Mar 20, 2023 223.65 223.81 216.85 219.77 1,144,471 -4.78(-2.13%)
Mar 17, 2023 223.09 225.13 220.04 224.55 1,598,112 -0.33(-0.15%)
Mar 16, 2023 227.84 227.87 222.06 224.88 1,302,050 -3.27(-1.43%)
Mar 15, 2023 220.49 228.68 220.01 228.15 1,841,780 +2.27(+1.00%)
Mar 14, 2023 230.00 232.50 224.53 225.88 1,851,356 -1.06(-0.47%)
Mar 13, 2023 213.07 238.55 213.00 226.94 4,729,538 +32.93(+16.97%)
Mar 10, 2023 202.14 202.46 191.61 194.01 945,625 -8.58(-4.24%)
Mar 09, 2023 211.59 211.59 201.53 202.59 748,978 -5.44(-2.62%)
Mar 08, 2023 208.53 211.28 205.00 208.03 1,391,498 -0.43(-0.21%)
Mar 07, 2023 215.51 217.77 207.29 208.46 1,123,444 -7.17(-3.33%)
Mar 06, 2023 220.56 222.96 215.30 215.63 1,941,322 -5.58(-2.52%)
Mar 03, 2023 208.00 222.78 207.78 221.21 1,725,035 +14.69(+7.11%)
Mar 02, 2023 196.00 207.57 195.23 206.52 1,626,969 +7.98(+4.02%)
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.