Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 211.60 212.57 209.57 211.42 949,542 +0.82(+0.39%)
Jun 29, 2023 207.26 210.78 207.00 210.60 853,417 +3.25(+1.57%)
Jun 28, 2023 208.61 208.76 205.62 207.34 930,763 -1.04(-0.50%)
Jun 27, 2023 208.57 208.94 207.44 208.38 902,703 -0.03(-0.01%)
Jun 26, 2023 207.84 208.77 205.88 208.41 739,992 -0.30(-0.14%)
Jun 23, 2023 210.24 210.94 208.51 208.71 1,133,197 -2.02(-0.96%)
Jun 22, 2023 213.54 213.76 209.98 210.73 848,461 -3.03(-1.42%)
Jun 21, 2023 211.34 213.89 210.47 213.76 710,903 +2.00(+0.95%)
Jun 20, 2023 213.24 213.89 211.07 211.75 957,455 -1.82(-0.85%)
Jun 16, 2023 211.90 214.03 211.68 213.57 1,589,245 +2.34(+1.11%)
Jun 15, 2023 208.48 211.72 208.48 211.23 895,571 +2.77(+1.33%)
Jun 14, 2023 209.51 210.24 207.81 208.46 1,056,179 -1.64(-0.78%)
Jun 13, 2023 209.31 210.94 207.99 210.10 1,013,038 +0.73(+0.35%)
Jun 12, 2023 208.64 209.68 207.85 209.38 733,628 +0.79(+0.38%)
Jun 09, 2023 210.44 210.44 208.12 208.59 729,813 -1.25(-0.59%)
Jun 08, 2023 210.73 211.13 209.11 209.84 937,542 -0.63(-0.30%)
Jun 07, 2023 207.83 210.77 207.08 210.47 1,011,572 +3.31(+1.60%)
Jun 06, 2023 205.72 207.67 205.12 207.16 916,888 +1.53(+0.75%)
Jun 05, 2023 206.35 207.44 205.29 205.62 1,411,758 +0.16(+0.08%)
Jun 02, 2023 203.48 206.01 202.75 205.47 1,670,692 +3.70(+1.83%)
Jun 01, 2023 201.81 203.01 200.43 201.77 1,157,214 +1.13(+0.56%)
May 31, 2023 201.44 202.28 199.39 200.64 1,653,193 -1.04(-0.52%)
May 30, 2023 200.54 202.28 198.84 201.68 1,403,728 -0.01(-0.00%)
May 26, 2023 201.16 203.63 200.97 201.69 1,166,745 +0.89(+0.44%)
May 25, 2023 201.99 202.74 199.36 200.81 1,528,844 -2.14(-1.06%)
May 24, 2023 203.22 204.85 202.27 202.95 1,626,757 -0.41(-0.20%)
May 23, 2023 208.37 208.37 202.89 203.36 1,829,808 -5.47(-2.62%)
May 22, 2023 206.84 210.22 205.15 208.84 1,261,127 +1.84(+0.89%)
May 19, 2023 208.07 208.29 205.48 207.00 1,053,601 -0.28(-0.13%)
May 18, 2023 207.26 208.03 205.25 207.27 787,818 -0.38(-0.18%)
May 17, 2023 205.23 207.82 204.99 207.66 1,087,359 +3.67(+1.80%)
May 16, 2023 206.47 206.71 203.96 203.99 959,099 -2.58(-1.25%)
May 15, 2023 206.57 207.84 205.74 206.57 801,052 +0.25(+0.12%)
May 12, 2023 205.23 206.68 204.50 206.32 1,157,870 +1.88(+0.92%)
May 11, 2023 206.46 206.95 202.98 204.44 1,517,390 -3.42(-1.65%)
May 10, 2023 208.33 208.87 205.31 207.86 1,285,347 +0.33(+0.16%)
May 09, 2023 207.47 208.12 205.82 207.54 1,065,617 +0.48(+0.23%)
May 08, 2023 209.22 209.35 206.36 207.06 732,022 -1.19(-0.57%)
May 05, 2023 205.60 208.83 205.39 208.25 1,068,913 +3.02(+1.47%)
May 04, 2023 205.89 206.20 201.84 205.23 1,426,724 -1.14(-0.55%)
May 03, 2023 209.55 210.06 206.07 206.37 1,251,567 -2.95(-1.41%)
May 02, 2023 213.78 213.78 208.22 209.32 2,655,215 -5.03(-2.35%)
May 01, 2023 214.27 216.60 214.22 214.35 1,877,790 -0.21(-0.10%)
Apr 28, 2023 211.48 214.81 211.19 214.56 2,249,565 +2.60(+1.23%)
Apr 27, 2023 211.44 213.21 210.32 211.95 1,672,770 +0.84(+0.40%)
Apr 26, 2023 212.76 212.96 206.47 211.11 2,850,227 -7.77(-3.55%)
Apr 25, 2023 220.00 220.20 218.05 218.88 1,011,562 -1.73(-0.78%)
Apr 24, 2023 221.15 221.80 219.82 220.61 805,519 -0.51(-0.23%)
Apr 21, 2023 224.38 224.38 220.76 221.12 929,452 -2.46(-1.10%)
Apr 20, 2023 224.77 224.77 222.57 223.58 663,236 -1.26(-0.56%)
Apr 19, 2023 226.11 226.63 224.59 224.83 566,859 -1.14(-0.50%)
Apr 18, 2023 225.82 228.01 225.13 225.97 989,185 +0.49(+0.22%)
Apr 17, 2023 223.17 225.50 222.89 225.48 1,659,855 +1.74(+0.78%)
Apr 14, 2023 223.74 224.54 222.31 223.74 1,150,385 -1.06(-0.47%)
Apr 13, 2023 223.82 225.49 222.08 224.81 917,803 +0.84(+0.37%)
Apr 12, 2023 223.17 225.76 223.17 223.97 967,050 +0.95(+0.43%)
Apr 11, 2023 224.37 224.87 222.77 223.02 1,172,842 -0.76(-0.34%)
Apr 10, 2023 221.68 225.12 221.45 223.78 932,604 +1.31(+0.59%)
Apr 06, 2023 224.09 225.77 221.31 222.47 1,547,051 -1.24(-0.55%)
Apr 05, 2023 223.78 225.44 222.83 223.72 1,363,262 -0.33(-0.15%)
Apr 04, 2023 226.57 227.18 223.17 224.05 1,471,376 -2.97(-1.31%)
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.