Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 267.50 269.61 265.96 268.66 602,928 -0.55(-0.20%)
May 05, 2023 267.38 269.46 267.01 269.21 744,522 +0.68(+0.25%)
May 04, 2023 268.55 268.89 266.75 268.54 907,332 +0.42(+0.16%)
May 03, 2023 269.64 270.56 267.36 268.12 1,129,734 -0.09(-0.03%)
May 02, 2023 270.36 270.36 266.33 268.20 1,475,963 -2.00(-0.74%)
May 01, 2023 268.03 270.73 267.33 270.21 1,206,709 +3.22(+1.20%)
Apr 28, 2023 265.47 267.13 263.71 266.99 1,183,501 -0.26(-0.10%)
Apr 27, 2023 258.40 267.34 257.85 267.26 1,859,697 +11.32(+4.42%)
Apr 26, 2023 257.14 257.51 255.18 255.93 1,276,126 -1.20(-0.47%)
Apr 25, 2023 255.57 258.17 255.21 257.14 1,036,925 +1.94(+0.76%)
Apr 24, 2023 255.55 256.49 254.22 255.20 751,852 +0.15(+0.06%)
Apr 21, 2023 256.30 256.80 254.12 255.05 892,919 +0.42(+0.17%)
Apr 20, 2023 252.42 254.75 252.21 254.63 770,796 +3.05(+1.21%)
Apr 19, 2023 254.81 255.03 251.46 251.58 855,384 -2.25(-0.89%)
Apr 18, 2023 253.10 254.22 252.24 253.83 674,735 +0.56(+0.22%)
Apr 17, 2023 251.45 253.39 250.95 253.27 805,379 +2.69(+1.07%)
Apr 14, 2023 251.28 251.77 250.09 250.59 824,393 -1.68(-0.67%)
Apr 13, 2023 252.21 253.05 250.63 252.27 755,412 -0.60(-0.24%)
Apr 12, 2023 251.60 254.13 251.08 252.86 837,007 -0.52(-0.20%)
Apr 11, 2023 253.14 254.45 253.00 253.38 625,941 +0.38(+0.15%)
Apr 10, 2023 253.44 253.83 251.69 253.00 550,551 -1.09(-0.43%)
Apr 06, 2023 254.15 255.37 252.27 254.09 1,008,759 +0.43(+0.17%)
Apr 05, 2023 253.50 255.22 252.97 253.66 1,353,510 +1.33(+0.53%)
Apr 04, 2023 251.13 252.78 250.90 252.34 1,023,954 +0.89(+0.35%)
Apr 03, 2023 248.36 252.04 247.18 251.45 836,459 +2.69(+1.08%)
Mar 31, 2023 248.51 249.38 247.70 248.76 782,239 +1.09(+0.44%)
Mar 30, 2023 246.10 248.01 245.78 247.66 655,799 +0.68(+0.27%)
Mar 29, 2023 248.29 249.19 246.32 246.99 1,006,636 -0.29(-0.12%)
Mar 28, 2023 245.75 248.33 245.75 247.28 1,000,067 +1.96(+0.80%)
Mar 27, 2023 243.30 245.55 243.15 245.32 1,260,791 +2.97(+1.23%)
Mar 24, 2023 239.98 242.81 238.99 242.35 1,623,378 +3.79(+1.59%)
Mar 23, 2023 237.82 240.01 237.34 238.56 875,805 +1.21(+0.51%)
Mar 22, 2023 237.76 239.79 236.83 237.35 842,381 -0.44(-0.19%)
Mar 21, 2023 238.75 239.50 236.22 237.79 1,071,283 -1.32(-0.55%)
Mar 20, 2023 238.37 239.38 236.86 239.11 1,622,552 +1.36(+0.57%)
Mar 17, 2023 241.03 241.71 237.12 237.75 2,145,028 -1.81(-0.76%)
Mar 16, 2023 239.07 239.75 237.06 239.56 1,044,375 +0.57(+0.24%)
Mar 15, 2023 236.50 239.97 236.16 238.99 1,300,409 +2.37(+1.00%)
Mar 14, 2023 236.28 236.78 234.28 236.62 864,654 +1.40(+0.59%)
Mar 13, 2023 232.16 237.35 231.34 235.22 1,545,796 +2.77(+1.19%)
Mar 10, 2023 233.44 235.50 231.39 232.46 807,013 -0.86(-0.37%)
Mar 09, 2023 235.01 235.86 232.22 233.32 792,513 -0.35(-0.15%)
Mar 08, 2023 234.01 234.97 232.65 233.67 683,523 +0.62(+0.26%)
Mar 07, 2023 234.67 235.71 232.80 233.05 685,828 -1.50(-0.64%)
Mar 06, 2023 232.71 235.56 231.81 234.55 946,015 +1.45(+0.62%)
Mar 03, 2023 233.20 233.52 231.06 233.10 901,177 +0.00(+0.00%)
Mar 02, 2023 231.69 233.83 231.01 233.10 725,053 +1.71(+0.74%)
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.