Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 189.42 194.90 188.44 194.79 1,149,372 +4.68(+2.46%)
Apr 27, 2023 192.35 192.62 188.38 190.11 1,512,855 +0.21(+0.11%)
Apr 26, 2023 191.19 192.40 189.20 189.90 1,094,825 -0.32(-0.17%)
Apr 25, 2023 193.82 194.15 190.13 190.22 1,115,000 -5.62(-2.87%)
Apr 24, 2023 193.81 196.23 192.62 195.84 999,946 +1.75(+0.90%)
Apr 21, 2023 194.41 195.16 192.27 194.09 891,677 -0.55(-0.28%)
Apr 20, 2023 194.51 196.84 193.74 194.64 1,194,136 -1.92(-0.98%)
Apr 19, 2023 195.55 196.94 193.67 196.56 932,197 -0.89(-0.45%)
Apr 18, 2023 199.80 200.82 196.34 197.45 1,013,231 +0.36(+0.18%)
Apr 17, 2023 196.64 200.08 195.35 197.09 1,343,455 +2.43(+1.25%)
Apr 14, 2023 195.96 199.39 192.88 194.66 1,478,810 -1.65(-0.84%)
Apr 13, 2023 194.88 196.93 194.14 196.31 1,685,533 +3.15(+1.63%)
Apr 12, 2023 200.82 201.18 192.76 193.16 1,818,762 -4.62(-2.34%)
Apr 11, 2023 197.39 198.73 195.70 197.78 993,200 -0.36(-0.18%)
Apr 10, 2023 195.00 198.53 193.29 198.14 1,075,094 +0.80(+0.41%)
Apr 06, 2023 196.89 198.32 194.62 197.34 1,174,501 -0.21(-0.11%)
Apr 05, 2023 201.62 202.37 195.93 197.55 1,517,918 -5.77(-2.84%)
Apr 04, 2023 209.00 210.89 202.13 203.32 1,300,683 -4.26(-2.05%)
Apr 03, 2023 205.09 207.86 204.34 207.58 1,472,599 -0.58(-0.28%)
Mar 31, 2023 202.78 208.38 202.01 208.16 1,871,244 +6.55(+3.25%)
Mar 30, 2023 201.07 202.82 200.12 201.61 1,072,942 +2.45(+1.23%)
Mar 29, 2023 199.61 199.94 197.62 199.16 1,206,626 +1.89(+0.96%)
Mar 28, 2023 196.75 197.81 195.13 197.27 1,463,052 -1.48(-0.74%)
Mar 27, 2023 201.55 202.82 197.26 198.75 1,580,661 -1.47(-0.73%)
Mar 24, 2023 201.07 202.97 198.16 200.22 1,403,772 -0.92(-0.46%)
Mar 23, 2023 200.92 204.67 199.11 201.14 1,549,676 +2.76(+1.39%)
Mar 22, 2023 206.44 207.28 198.34 198.38 1,718,691 -8.77(-4.23%)
Mar 21, 2023 202.00 208.62 201.57 207.15 1,785,733 +6.73(+3.36%)
Mar 20, 2023 200.31 202.89 198.24 200.42 1,577,406 +1.31(+0.66%)
Mar 17, 2023 199.30 202.71 196.90 199.11 2,216,176 -1.48(-0.74%)
Mar 16, 2023 196.18 202.15 195.23 200.59 1,463,032 +4.80(+2.45%)
Mar 15, 2023 196.16 197.42 193.16 195.79 1,857,243 -3.43(-1.72%)
Mar 14, 2023 200.07 202.50 196.35 199.22 1,792,456 +1.35(+0.68%)
Mar 13, 2023 193.33 200.30 191.04 197.87 1,905,462 +3.85(+1.98%)
Mar 10, 2023 201.11 201.37 193.12 194.02 1,341,669 -6.47(-3.23%)
Mar 09, 2023 205.71 208.75 199.90 200.49 1,439,681 -4.02(-1.97%)
Mar 08, 2023 205.84 207.58 203.07 204.51 1,012,346 -0.97(-0.47%)
Mar 07, 2023 209.00 211.51 205.07 205.48 1,209,543 -2.85(-1.37%)
Mar 06, 2023 208.00 211.12 206.97 208.33 1,299,105 +0.87(+0.42%)
Mar 03, 2023 201.75 208.12 201.75 207.46 1,790,051 +6.33(+3.15%)
Mar 02, 2023 195.69 201.97 195.53 201.13 1,523,339 +4.75(+2.42%)
Mar 01, 2023 199.48 200.13 195.18 196.38 1,300,080 -2.31(-1.16%)
Feb 28, 2023 195.11 201.67 195.11 198.69 1,896,008 +2.01(+1.02%)
Feb 27, 2023 195.00 200.00 194.08 196.68 2,251,807 +4.15(+2.16%)
Feb 24, 2023 203.19 205.11 191.44 192.53 4,971,508 -28.63(-12.95%)
Feb 23, 2023 218.06 221.55 216.12 221.16 2,068,396 +4.46(+2.06%)
Feb 22, 2023 215.71 218.46 215.31 216.70 1,464,572 +1.15(+0.53%)
Feb 21, 2023 215.72 218.43 214.31 215.55 1,277,452 -4.43(-2.01%)
Feb 17, 2023 219.39 221.24 216.50 219.98 1,194,064 -2.15(-0.97%)
Feb 16, 2023 223.75 225.39 221.18 222.13 825,428 -7.15(-3.12%)
Feb 15, 2023 226.48 229.32 225.39 229.28 926,869 +1.24(+0.54%)
Feb 14, 2023 223.37 229.33 222.08 228.04 1,372,931 +4.04(+1.80%)
Feb 13, 2023 223.38 225.96 222.85 224.00 1,021,238 +1.20(+0.54%)
Feb 10, 2023 220.94 224.84 219.84 222.80 1,096,466 -1.85(-0.82%)
Feb 09, 2023 224.42 229.43 222.76 224.65 1,581,884 +3.30(+1.49%)
Feb 08, 2023 223.86 225.95 220.94 221.35 1,024,154 -2.30(-1.03%)
Feb 07, 2023 217.85 224.01 215.68 223.65 1,021,823 +5.31(+2.43%)
Feb 06, 2023 219.02 220.53 216.94 218.34 1,174,757 -5.32(-2.38%)
Feb 03, 2023 221.68 227.49 221.00 223.66 1,199,605 -4.56(-2.00%)
Feb 02, 2023 226.43 232.15 225.81 228.22 1,826,800 +6.03(+2.71%)
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.