Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 252.88 255.16 251.43 254.89 1,812,772 +3.27(+1.30%)
May 30, 2023 250.96 253.29 250.29 251.62 1,440,929 -1.32(-0.52%)
May 26, 2023 255.28 256.63 251.79 252.95 1,163,941 -2.61(-1.02%)
May 25, 2023 258.01 258.50 254.03 255.56 1,705,734 -2.05(-0.80%)
May 24, 2023 257.70 259.01 255.94 257.61 958,129 +0.05(+0.02%)
May 23, 2023 257.65 258.21 254.42 257.56 1,395,526 -0.45(-0.17%)
May 22, 2023 261.07 262.02 255.19 258.01 1,298,858 -3.10(-1.19%)
May 19, 2023 262.11 262.30 259.53 261.11 1,284,919 -0.79(-0.30%)
May 18, 2023 260.69 262.06 259.36 261.90 1,029,808 +0.37(+0.14%)
May 17, 2023 263.61 263.61 258.96 261.53 1,194,002 -1.69(-0.64%)
May 16, 2023 263.92 264.48 260.66 263.22 927,015 -1.20(-0.45%)
May 15, 2023 268.45 268.45 264.08 264.42 693,423 -4.03(-1.50%)
May 12, 2023 268.98 269.47 267.11 268.45 659,103 -0.20(-0.07%)
May 11, 2023 268.57 268.91 266.14 268.65 667,617 +0.65(+0.24%)
May 10, 2023 267.38 268.22 266.13 268.00 794,277 +0.04(+0.01%)
May 09, 2023 269.50 269.73 267.49 267.96 923,581 -0.68(-0.25%)
May 08, 2023 267.47 269.58 265.93 268.64 602,990 -0.55(-0.20%)
May 05, 2023 267.36 269.43 266.98 269.18 744,599 +0.67(+0.25%)
May 04, 2023 268.52 268.86 266.72 268.51 907,425 +0.42(+0.16%)
May 03, 2023 269.61 270.53 267.33 268.09 1,129,850 -0.09(-0.03%)
May 02, 2023 270.33 270.33 266.30 268.18 1,476,114 -2.00(-0.74%)
May 01, 2023 268.00 270.70 267.31 270.18 1,206,833 +3.22(+1.20%)
Apr 28, 2023 265.44 267.10 263.68 266.96 1,183,623 -0.26(-0.10%)
Apr 27, 2023 258.37 267.32 257.82 267.23 1,859,888 +11.32(+4.42%)
Apr 26, 2023 257.11 257.48 255.16 255.91 1,276,257 -1.20(-0.47%)
Apr 25, 2023 255.55 258.15 255.18 257.11 1,037,031 +1.94(+0.76%)
Apr 24, 2023 255.53 256.46 254.20 255.17 751,930 +0.15(+0.06%)
Apr 21, 2023 256.27 256.78 254.09 255.03 893,011 +0.42(+0.16%)
Apr 20, 2023 252.40 254.73 252.18 254.61 770,876 +3.05(+1.21%)
Apr 19, 2023 254.78 255.01 251.43 251.56 855,472 -2.25(-0.89%)
Apr 18, 2023 253.07 254.20 252.21 253.81 674,804 +0.56(+0.22%)
Apr 17, 2023 251.42 253.37 250.92 253.25 805,462 +2.69(+1.07%)
Apr 14, 2023 251.25 251.75 250.06 250.56 824,478 -1.68(-0.67%)
Apr 13, 2023 252.18 253.02 250.60 252.24 755,490 -0.60(-0.24%)
Apr 12, 2023 251.58 254.11 251.06 252.84 837,093 -0.52(-0.20%)
Apr 11, 2023 253.11 254.43 252.97 253.36 626,006 +0.38(+0.15%)
Apr 10, 2023 253.41 253.81 251.67 252.97 550,608 -1.09(-0.43%)
Apr 06, 2023 254.13 255.34 252.24 254.07 1,008,863 +0.43(+0.17%)
Apr 05, 2023 253.47 255.19 252.94 253.64 1,353,649 +1.33(+0.53%)
Apr 04, 2023 251.11 252.75 250.87 252.31 1,024,059 +0.89(+0.35%)
Apr 03, 2023 248.33 252.02 247.15 251.42 836,545 +2.69(+1.08%)
Mar 31, 2023 248.49 249.36 247.68 248.73 782,319 +1.09(+0.44%)
Mar 30, 2023 246.07 247.99 245.76 247.64 655,866 +0.67(+0.27%)
Mar 29, 2023 248.26 249.16 246.30 246.96 1,006,739 -0.29(-0.12%)
Mar 28, 2023 245.73 248.30 245.73 247.25 1,000,170 +1.95(+0.80%)
Mar 27, 2023 243.28 245.52 243.13 245.30 1,260,921 +2.97(+1.23%)
Mar 24, 2023 239.95 242.78 238.96 242.33 1,623,545 +3.79(+1.59%)
Mar 23, 2023 237.80 239.98 237.31 238.53 875,895 +1.21(+0.51%)
Mar 22, 2023 237.73 239.77 236.80 237.32 842,468 -0.44(-0.19%)
Mar 21, 2023 238.73 239.48 236.20 237.76 1,071,394 -1.32(-0.55%)
Mar 20, 2023 238.35 239.35 236.83 239.08 1,622,719 +1.36(+0.57%)
Mar 17, 2023 241.01 241.68 237.10 237.72 2,145,248 -1.81(-0.75%)
Mar 16, 2023 239.04 239.73 237.04 239.53 1,044,483 +0.57(+0.24%)
Mar 15, 2023 236.48 239.94 236.14 238.96 1,300,542 +2.37(+1.00%)
Mar 14, 2023 236.26 236.75 234.25 236.60 864,743 +1.40(+0.59%)
Mar 13, 2023 232.14 237.32 231.31 235.20 1,545,955 +2.77(+1.19%)
Mar 10, 2023 233.41 235.47 231.37 232.43 807,096 -0.86(-0.37%)
Mar 09, 2023 234.99 235.84 232.20 233.29 792,594 -0.35(-0.15%)
Mar 08, 2023 233.99 234.95 232.63 233.65 683,593 +0.62(+0.26%)
Mar 07, 2023 234.64 235.68 232.78 233.03 685,899 -1.50(-0.64%)
Mar 06, 2023 232.69 235.53 231.79 234.53 946,112 +1.45(+0.62%)
Mar 03, 2023 233.18 233.50 231.03 233.08 901,270 +0.00(+0.00%)
Mar 02, 2023 231.67 233.81 230.99 233.08 725,127 +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.