Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 280.41 285.88 279.69 284.93 33,154,386 +4.20(+1.50%)
Mar 30, 2023 280.90 281.13 278.19 280.73 25,391,100 +3.49(+1.26%)
Mar 29, 2023 275.69 277.85 275.15 277.24 25,367,772 +5.23(+1.92%)
Mar 28, 2023 272.56 272.91 268.86 272.01 22,127,270 -1.14(-0.42%)
Mar 27, 2023 277.22 278.16 272.30 273.14 27,176,388 -4.14(-1.49%)
Mar 24, 2023 274.00 277.35 272.06 277.29 28,533,990 +2.88(+1.05%)
Mar 23, 2023 274.69 277.77 271.98 274.41 37,052,008 +5.31(+1.97%)
Mar 22, 2023 270.20 277.75 268.99 269.10 35,273,056 -1.47(-0.54%)
Mar 21, 2023 271.66 271.78 266.36 270.57 34,952,932 +1.53(+0.57%)
Mar 20, 2023 273.74 274.23 266.69 269.04 44,616,724 -7.12(-2.58%)
Mar 17, 2023 275.00 280.01 273.08 276.16 70,350,992 +3.19(+1.17%)
Mar 16, 2023 262.10 273.32 260.20 272.97 55,467,068 +10.63(+4.05%)
Mar 15, 2023 256.94 263.36 256.33 262.33 46,559,668 +4.60(+1.78%)
Mar 14, 2023 253.74 258.01 252.87 257.74 34,000,560 +6.79(+2.71%)
Mar 13, 2023 244.50 254.89 242.85 250.95 33,898,280 +5.27(+2.14%)
Mar 10, 2023 248.14 249.83 244.70 245.68 28,669,824 -3.69(-1.48%)
Mar 09, 2023 252.82 256.52 248.63 249.37 26,941,450 -1.36(-0.54%)
Mar 08, 2023 251.07 251.56 247.87 250.73 17,523,780 -0.45(-0.18%)
Mar 07, 2023 253.30 254.67 250.42 251.18 21,711,268 -2.69(-1.06%)
Mar 06, 2023 253.42 257.07 252.98 253.86 24,374,570 +1.56(+0.62%)
Mar 03, 2023 249.24 252.63 248.45 252.30 31,124,820 +4.13(+1.66%)
Mar 02, 2023 243.66 248.46 242.74 248.17 25,149,728 +4.78(+1.97%)
Mar 01, 2023 247.82 247.99 242.91 243.39 27,832,144 -3.11(-1.26%)
Feb 28, 2023 246.15 248.55 245.82 246.50 23,238,574 -0.73(-0.30%)
Feb 27, 2023 249.50 249.86 246.47 247.23 21,425,790 +0.93(+0.38%)
Feb 24, 2023 247.03 248.06 245.20 246.30 25,287,208 -5.49(-2.18%)
Feb 23, 2023 252.57 253.83 247.55 251.79 29,533,846 +3.22(+1.30%)
Feb 22, 2023 251.12 251.36 247.41 248.57 22,715,098 -1.15(-0.46%)
Feb 21, 2023 251.50 252.50 248.65 249.71 28,776,524 -5.33(-2.09%)
Feb 17, 2023 256.35 257.05 253.00 255.04 30,369,980 -4.04(-1.56%)
Feb 16, 2023 260.93 263.62 258.83 259.08 29,890,850 -7.09(-2.66%)
Feb 15, 2023 265.18 267.56 263.06 266.17 29,266,270 -2.15(-0.80%)
Feb 14, 2023 268.81 271.07 265.46 268.31 37,531,996 +0.84(+0.31%)
Feb 13, 2023 263.85 270.71 263.36 267.47 45,223,928 +8.10(+3.12%)
Feb 10, 2023 257.82 260.35 256.97 259.37 26,189,996 -0.51(-0.20%)
Feb 09, 2023 269.92 270.10 259.07 259.88 43,108,604 -3.07(-1.17%)
Feb 08, 2023 269.33 272.84 262.44 262.95 55,342,808 -0.82(-0.31%)
Feb 07, 2023 256.84 264.96 256.39 263.77 51,443,128 +10.64(+4.20%)
Feb 06, 2023 253.79 254.64 251.17 253.13 22,807,636 -1.56(-0.61%)
Feb 03, 2023 255.86 260.45 253.46 254.69 29,495,688 -6.16(-2.36%)
Feb 02, 2023 255.15 260.94 253.60 260.85 40,433,688 +11.68(+4.69%)
Feb 01, 2023 244.48 251.56 241.99 249.17 31,585,936 +4.87(+1.99%)
Jan 31, 2023 240.00 244.44 239.50 244.30 26,984,142 +5.03(+2.10%)
Jan 30, 2023 241.04 242.12 238.77 239.27 26,217,288 -5.37(-2.20%)
Jan 27, 2023 245.46 246.29 243.33 244.64 26,880,280 +0.16(+0.06%)
Jan 26, 2023 240.20 244.79 238.57 244.48 33,906,004 +7.28(+3.07%)
Jan 25, 2023 231.16 239.85 227.63 237.20 67,431,224 -1.41(-0.59%)
Jan 24, 2023 239.06 240.49 237.03 238.61 38,776,356 -0.53(-0.22%)
Jan 23, 2023 237.68 241.69 236.25 239.14 32,480,902 +2.33(+0.98%)
Jan 20, 2023 231.52 237.33 231.19 236.81 35,899,056 +8.17(+3.57%)
Jan 19, 2023 230.47 232.18 227.41 228.64 29,031,570 -3.83(-1.65%)
Jan 18, 2023 238.15 238.94 232.18 232.47 30,436,254 -4.48(-1.89%)
Jan 17, 2023 234.60 237.50 233.73 236.94 30,210,976 +1.10(+0.47%)
Jan 13, 2023 233.64 235.98 231.59 235.84 21,645,212 +0.71(+0.30%)
Jan 12, 2023 231.93 236.50 230.25 235.13 27,640,756 +2.70(+1.16%)
Jan 11, 2023 228.01 232.60 227.83 232.43 29,056,056 +6.82(+3.02%)
Jan 10, 2023 224.53 228.03 224.11 225.61 27,402,758 +1.71(+0.76%)
Jan 09, 2023 223.24 227.96 223.20 223.90 27,716,320 +2.24(+1.01%)
Jan 06, 2023 219.84 222.56 216.24 221.66 44,241,068 +2.50(+1.14%)
Jan 05, 2023 223.98 224.32 218.62 219.16 40,128,252 -6.69(-2.96%)
Jan 04, 2023 228.98 229.57 222.76 225.85 51,123,184 -10.33(-4.37%)
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.