Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 218.58 224.56 213.07 215.64 1,422,564 -0.47(-0.22%)
Mar 22, 2023 223.39 225.84 216.07 216.11 1,515,678 -6.82(-3.06%)
Mar 21, 2023 218.58 223.91 216.77 222.93 1,904,931 +9.73(+4.56%)
Mar 20, 2023 208.75 215.40 204.66 213.20 1,795,289 +4.71(+2.26%)
Mar 17, 2023 213.19 213.19 206.64 208.49 2,300,274 -6.12(-2.85%)
Mar 16, 2023 212.68 215.46 207.26 214.61 1,930,097 +0.61(+0.29%)
Mar 15, 2023 217.60 218.87 209.71 214.00 3,034,702 -10.94(-4.86%)
Mar 14, 2023 228.22 229.18 221.75 224.94 2,041,894 +2.37(+1.06%)
Mar 13, 2023 219.71 229.63 215.42 222.57 1,841,732 -2.14(-0.95%)
Mar 10, 2023 234.56 234.59 223.49 224.71 2,624,151 -11.60(-4.91%)
Mar 09, 2023 252.44 254.84 235.80 236.31 1,710,960 -16.47(-6.52%)
Mar 08, 2023 248.47 253.88 247.77 252.78 923,522 +4.34(+1.75%)
Mar 07, 2023 253.99 256.57 246.57 248.44 1,333,964 -7.97(-3.11%)
Mar 06, 2023 259.75 262.76 254.67 256.41 972,867 -2.48(-0.96%)
Mar 03, 2023 250.93 259.05 249.24 258.89 1,188,357 +8.97(+3.59%)
Mar 02, 2023 245.91 251.61 242.05 249.91 1,805,910 -2.26(-0.89%)
Mar 01, 2023 255.01 255.85 249.34 252.17 1,313,928 -1.67(-0.66%)
Feb 28, 2023 256.98 260.50 253.79 253.84 1,632,018 -2.70(-1.05%)
Feb 27, 2023 252.79 259.71 251.69 256.54 1,910,820 +7.49(+3.01%)
Feb 24, 2023 248.38 250.53 244.10 249.05 1,304,087 -4.32(-1.71%)
Feb 23, 2023 249.53 254.18 245.18 253.38 2,275,012 +7.39(+3.00%)
Feb 22, 2023 242.55 247.15 241.72 245.99 1,994,745 +4.48(+1.86%)
Feb 21, 2023 255.99 256.43 240.93 241.51 3,007,222 -16.02(-6.22%)
Feb 17, 2023 278.35 278.52 252.05 257.53 5,769,158 -27.56(-9.67%)
Feb 16, 2023 275.98 292.46 262.54 285.09 3,080,462 +12.81(+4.70%)
Feb 15, 2023 267.69 272.58 267.61 272.28 1,545,618 +2.09(+0.77%)
Feb 14, 2023 266.74 273.33 265.92 270.19 1,170,408 +0.77(+0.29%)
Feb 13, 2023 267.90 271.09 267.38 269.43 845,103 +1.64(+0.61%)
Feb 10, 2023 264.49 268.34 258.82 267.79 1,394,022 +0.90(+0.34%)
Feb 09, 2023 270.49 276.01 265.60 266.89 1,205,110 -0.76(-0.28%)
Feb 08, 2023 277.47 280.81 267.29 267.65 1,525,820 -11.17(-4.01%)
Feb 07, 2023 276.88 279.76 272.75 278.82 1,069,976 +2.53(+0.91%)
Feb 06, 2023 285.83 289.64 276.07 276.29 1,417,987 -10.40(-3.63%)
Feb 03, 2023 287.88 291.44 284.59 286.69 1,169,050 -2.91(-1.01%)
Feb 02, 2023 288.16 290.55 284.97 289.61 1,211,499 +4.24(+1.49%)
Feb 01, 2023 279.62 288.73 278.95 285.37 1,331,245 +4.44(+1.58%)
Jan 31, 2023 271.84 281.91 270.58 280.93 1,557,281 +9.45(+3.48%)
Jan 30, 2023 276.34 280.28 271.22 271.47 1,129,649 -9.72(-3.46%)
Jan 27, 2023 280.71 284.80 277.65 281.19 1,236,627 +2.27(+0.81%)
Jan 26, 2023 277.15 284.91 275.24 278.93 1,852,085 +8.45(+3.13%)
Jan 25, 2023 263.74 270.79 260.24 270.47 1,274,574 +6.38(+2.42%)
Jan 24, 2023 269.50 269.50 252.18 264.10 1,742,058 +3.94(+1.52%)
Jan 23, 2023 249.03 260.61 248.44 260.15 1,976,623 +12.13(+4.89%)
Jan 20, 2023 240.92 248.40 239.27 248.03 1,268,979 +9.36(+3.92%)
Jan 19, 2023 241.74 243.54 235.39 238.66 1,455,235 -4.68(-1.92%)
Jan 18, 2023 245.15 251.41 243.10 243.34 1,183,788 +0.73(+0.30%)
Jan 17, 2023 243.07 244.97 241.31 242.62 1,356,840 +0.84(+0.35%)
Jan 13, 2023 235.56 241.87 232.91 241.78 1,265,226 -0.98(-0.40%)
Jan 12, 2023 237.62 244.31 235.22 242.76 1,464,661 +6.64(+2.81%)
Jan 11, 2023 227.88 237.61 227.03 236.12 1,935,026 +12.64(+5.65%)
Jan 10, 2023 224.93 226.97 220.25 223.48 898,161 -0.10(-0.04%)
Jan 09, 2023 224.26 230.01 223.58 223.58 1,470,541 +2.36(+1.06%)
Jan 06, 2023 219.59 222.58 214.89 221.23 1,621,355 +3.02(+1.39%)
Jan 05, 2023 221.87 224.40 216.65 218.20 1,551,919 -4.95(-2.22%)
Jan 04, 2023 218.69 224.44 215.27 223.15 1,737,904 +9.05(+4.23%)
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.