Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 339.15 340.79 337.86 340.56 2,958,186 +2.71(+0.80%)
Mar 30, 2023 333.27 338.47 333.27 337.86 2,164,824 +4.78(+1.44%)
Mar 29, 2023 336.18 336.94 331.80 333.08 2,766,567 -1.76(-0.53%)
Mar 28, 2023 333.01 336.01 331.93 334.84 2,453,690 +3.02(+0.91%)
Mar 27, 2023 325.07 333.42 320.57 331.82 3,131,046 -1.52(-0.46%)
Mar 24, 2023 330.22 334.13 326.04 333.33 2,815,593 +3.46(+1.05%)
Mar 23, 2023 328.14 332.55 327.46 329.87 2,726,089 +1.66(+0.50%)
Mar 22, 2023 329.01 332.81 327.90 328.22 2,493,036 -0.11(-0.03%)
Mar 21, 2023 331.61 331.66 325.35 328.33 3,267,787 -2.50(-0.76%)
Mar 20, 2023 326.44 331.16 326.28 330.82 3,570,418 +4.38(+1.34%)
Mar 17, 2023 328.74 332.16 325.37 326.44 8,752,626 -0.35(-0.11%)
Mar 16, 2023 324.92 328.94 322.34 326.79 3,527,621 +0.06(+0.02%)
Mar 15, 2023 323.29 328.60 321.80 326.73 4,800,953 +2.38(+0.73%)
Mar 14, 2023 321.35 324.56 318.77 324.35 4,248,764 +2.56(+0.79%)
Mar 13, 2023 314.60 329.04 314.60 321.79 5,323,948 +9.39(+3.01%)
Mar 10, 2023 316.20 323.81 311.73 312.40 4,635,946 -1.81(-0.58%)
Mar 09, 2023 309.71 316.12 309.71 314.21 3,952,737 +4.27(+1.38%)
Mar 08, 2023 307.92 310.43 306.75 309.94 2,395,338 +1.89(+0.61%)
Mar 07, 2023 316.35 317.69 307.02 308.05 2,641,745 -8.26(-2.61%)
Mar 06, 2023 314.30 317.58 313.87 316.31 2,696,653 +0.53(+0.17%)
Mar 03, 2023 313.74 317.50 312.62 315.78 3,028,138 +3.35(+1.07%)
Mar 02, 2023 309.20 313.67 307.95 312.43 2,928,642 +0.87(+0.28%)
Mar 01, 2023 307.42 314.27 306.63 311.56 3,650,885 +2.93(+0.95%)
Feb 28, 2023 312.87 312.87 307.06 308.63 4,041,477 -5.36(-1.71%)
Feb 27, 2023 319.92 320.71 313.27 313.99 3,068,548 -4.98(-1.56%)
Feb 24, 2023 323.29 324.50 317.43 318.96 2,616,390 -5.83(-1.80%)
Feb 23, 2023 325.28 330.06 322.98 324.80 2,247,541 -1.54(-0.47%)
Feb 22, 2023 325.98 329.83 323.62 326.33 2,399,790 +1.55(+0.48%)
Feb 21, 2023 324.43 328.96 323.62 324.79 2,536,667 -0.88(-0.27%)
Feb 17, 2023 320.46 328.83 317.83 325.67 3,726,753 +2.31(+0.71%)
Feb 16, 2023 328.25 330.17 323.01 323.36 3,683,402 -8.87(-2.67%)
Feb 15, 2023 342.97 343.98 331.57 332.22 3,630,876 -12.45(-3.61%)
Feb 14, 2023 347.62 350.87 344.39 344.67 2,045,409 -1.70(-0.49%)
Feb 13, 2023 342.48 346.77 342.01 346.37 2,348,572 +5.22(+1.53%)
Feb 10, 2023 339.32 344.42 338.78 341.14 2,003,081 +3.29(+0.97%)
Feb 09, 2023 336.96 343.35 336.58 337.85 3,106,586 +1.05(+0.31%)
Feb 08, 2023 334.66 338.92 333.93 336.81 2,426,680 +1.04(+0.31%)
Feb 07, 2023 332.18 337.03 328.86 335.77 2,494,237 +2.00(+0.60%)
Feb 06, 2023 338.04 339.46 330.77 333.77 3,090,384 -1.40(-0.42%)
Feb 03, 2023 329.12 338.39 325.58 335.18 5,736,812 +8.28(+2.53%)
Feb 02, 2023 330.15 331.44 313.35 326.89 13,180,810 -11.73(-3.47%)
Feb 01, 2023 338.84 341.96 333.68 338.62 3,024,819 -1.56(-0.46%)
Jan 31, 2023 336.76 340.43 335.47 340.19 2,453,399 +3.61(+1.07%)
Jan 30, 2023 340.36 343.79 335.55 336.58 2,678,190 -1.58(-0.47%)
Jan 27, 2023 342.12 344.08 337.59 338.16 2,391,166 -5.84(-1.70%)
Jan 26, 2023 346.96 348.12 342.74 344.00 2,605,601 -1.70(-0.49%)
Jan 25, 2023 341.57 345.75 341.13 345.70 2,530,547 +3.30(+0.96%)
Jan 24, 2023 380.01 380.01 298.66 342.40 2,267,120 +4.13(+1.22%)
Jan 23, 2023 342.62 342.62 336.30 338.27 3,433,081 -3.81(-1.12%)
Jan 20, 2023 343.00 345.05 337.65 342.08 5,454,708 -4.95(-1.43%)
Jan 19, 2023 348.31 351.70 346.38 347.04 2,667,719 -0.92(-0.26%)
Jan 18, 2023 352.22 354.87 347.53 347.96 2,327,902 -5.66(-1.60%)
Jan 17, 2023 357.45 357.83 352.44 353.62 2,463,568 -3.83(-1.07%)
Jan 13, 2023 355.43 359.13 354.51 357.45 1,710,584 +2.47(+0.70%)
Jan 12, 2023 355.11 356.34 349.01 354.98 2,042,226 -1.28(-0.36%)
Jan 11, 2023 350.26 357.59 346.96 356.26 2,632,597 +7.57(+2.17%)
Jan 10, 2023 344.98 349.14 339.51 348.69 2,492,805 +2.89(+0.83%)
Jan 09, 2023 359.81 360.77 344.77 345.80 3,014,658 -12.96(-3.61%)
Jan 06, 2023 355.85 362.48 353.46 358.76 2,156,115 +3.97(+1.12%)
Jan 05, 2023 356.79 357.33 348.89 354.79 2,031,351 -4.13(-1.15%)
Jan 04, 2023 360.44 362.89 356.19 358.92 1,907,581 -1.87(-0.52%)
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.