Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 225.47 229.67 225.25 225.62 2,363,798 +4.47(+2.02%)
Apr 29, 2024 221.87 222.13 219.45 221.15 1,255,240 +0.57(+0.26%)
Apr 26, 2024 218.69 221.47 217.74 220.58 1,245,850 +1.31(+0.60%)
Apr 25, 2024 219.04 220.36 217.68 219.28 1,109,386 -0.99(-0.45%)
Apr 24, 2024 218.52 220.59 218.30 220.26 712,121 +1.12(+0.51%)
Apr 23, 2024 219.52 220.20 217.82 219.15 718,731 +0.35(+0.16%)
Apr 22, 2024 218.25 219.63 216.76 218.80 860,031 +1.15(+0.53%)
Apr 19, 2024 219.00 219.41 216.54 217.65 2,592,680 -1.05(-0.48%)
Apr 18, 2024 219.31 219.94 216.72 218.70 926,592 -0.04(-0.02%)
Apr 17, 2024 220.68 220.74 217.13 218.74 913,243 -1.13(-0.51%)
Apr 16, 2024 219.06 221.24 218.34 219.86 1,737,489 +1.34(+0.61%)
Apr 15, 2024 222.15 222.77 217.86 218.53 967,771 -2.64(-1.20%)
Apr 12, 2024 221.19 221.80 218.71 221.17 1,137,189 +0.94(+0.43%)
Apr 11, 2024 221.82 222.65 220.19 220.23 1,055,940 -1.40(-0.63%)
Apr 10, 2024 222.28 223.54 220.49 221.63 1,401,423 -3.63(-1.61%)
Apr 09, 2024 226.94 227.07 223.63 225.26 1,171,015 -1.00(-0.44%)
Apr 08, 2024 227.59 228.39 224.92 226.26 937,220 -0.96(-0.42%)
Apr 05, 2024 224.89 227.84 224.40 227.22 1,453,091 +3.16(+1.41%)
Apr 04, 2024 229.00 229.77 223.93 224.05 962,676 -3.67(-1.61%)
Apr 03, 2024 227.96 228.77 226.58 227.72 830,614 +0.81(+0.36%)
Apr 02, 2024 226.93 227.94 226.12 226.92 873,723 -0.48(-0.21%)
Apr 01, 2024 229.76 229.94 226.62 227.40 907,609 -2.96(-1.29%)
Mar 28, 2024 231.03 230.79 230.79 230.36 822,884 -0.86(-0.37%)
Mar 27, 2024 229.46 231.32 227.72 231.22 1,197,961 +3.52(+1.55%)
Mar 26, 2024 226.40 228.50 226.19 227.69 981,264 +1.16(+0.51%)
Mar 25, 2024 228.79 228.79 226.25 226.54 1,005,406 -2.19(-0.96%)
Mar 22, 2024 228.20 229.26 227.48 228.73 1,057,786 +0.45(+0.20%)
Mar 21, 2024 228.26 229.06 226.50 228.28 1,391,993 +0.21(+0.09%)
Mar 20, 2024 227.98 229.16 226.78 228.07 1,172,275 +1.27(+0.56%)
Mar 19, 2024 229.10 229.10 224.70 226.81 1,282,541 -0.78(-0.34%)
Mar 18, 2024 226.40 229.02 226.25 227.59 1,246,832 +1.99(+0.88%)
Mar 15, 2024 221.55 226.05 221.55 225.60 3,382,375 +1.86(+0.83%)
Mar 14, 2024 224.06 224.73 222.57 223.74 1,035,692 -0.35(-0.16%)
Mar 13, 2024 222.91 224.90 222.54 224.09 829,742 +1.61(+0.72%)
Mar 12, 2024 222.42 223.12 221.93 222.47 1,943,884 -0.34(-0.15%)
Mar 11, 2024 222.29 222.83 220.84 222.81 1,429,867 +0.44(+0.20%)
Mar 08, 2024 223.89 225.17 222.26 222.38 864,414 -1.10(-0.49%)
Mar 07, 2024 223.91 225.22 222.97 223.48 883,657 +1.02(+0.46%)
Mar 06, 2024 222.40 224.30 221.52 222.46 866,957 +0.13(+0.06%)
Mar 05, 2024 223.83 225.52 221.90 222.33 1,074,884 -2.48(-1.10%)
Mar 04, 2024 223.58 226.17 223.58 224.80 902,762 +0.39(+0.17%)
Mar 01, 2024 222.19 225.23 221.57 224.42 1,020,033 +0.67(+0.30%)
Feb 29, 2024 224.50 224.59 222.63 223.75 1,740,053 -0.17(-0.08%)
Feb 28, 2024 221.92 224.53 220.35 223.92 1,171,980 +2.91(+1.31%)
Feb 27, 2024 219.23 221.50 219.11 221.01 1,431,143 +1.80(+0.82%)
Feb 26, 2024 220.92 221.20 219.11 219.21 1,385,101 -2.05(-0.93%)
Feb 23, 2024 218.91 221.41 217.37 221.26 1,442,978 +2.61(+1.19%)
Feb 22, 2024 216.93 219.67 216.18 218.65 1,044,497 +2.78(+1.29%)
Feb 21, 2024 216.26 216.85 214.37 215.88 1,182,446 +0.54(+0.25%)
Feb 20, 2024 213.62 216.01 212.90 215.34 1,194,312 +1.00(+0.47%)
Feb 16, 2024 215.43 216.43 213.98 214.34 1,985,342 -1.08(-0.50%)
Feb 15, 2024 216.16 216.94 213.26 215.42 1,998,369 -0.50(-0.23%)
Feb 14, 2024 219.13 220.28 215.27 215.92 1,975,710 -4.19(-1.90%)
Feb 13, 2024 212.61 220.47 211.68 220.11 3,208,385 +18.11(+8.97%)
Feb 12, 2024 201.47 202.98 201.01 202.00 1,051,939 +0.26(+0.13%)
Feb 09, 2024 201.52 202.63 199.53 201.74 1,002,301 -0.17(-0.08%)
Feb 08, 2024 202.01 202.01 200.49 201.91 771,400 -0.11(-0.05%)
Feb 07, 2024 200.21 202.42 199.53 202.01 1,170,597 +3.03(+1.53%)
Feb 06, 2024 194.90 199.32 194.77 198.98 1,451,521 +4.38(+2.25%)
Feb 05, 2024 195.59 197.20 194.54 194.60 1,778,467 -3.76(-1.90%)
Feb 02, 2024 198.09 199.59 196.09 198.36 1,185,791 -0.70(-0.35%)
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.