Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 394.70 400.96 389.25 392.57 5,430,327 +5.47(+1.41%)
Apr 27, 2023 388.01 394.75 377.61 387.11 5,022,133 +13.96(+3.74%)
Apr 26, 2023 377.96 378.33 367.60 373.15 3,294,109 -8.50(-2.23%)
Apr 25, 2023 381.85 387.24 380.81 381.64 2,670,569 +1.48(+0.39%)
Apr 24, 2023 382.04 383.84 378.46 380.17 2,077,030 -1.87(-0.49%)
Apr 21, 2023 374.87 383.06 374.86 382.04 3,713,299 +10.34(+2.78%)
Apr 20, 2023 368.31 372.94 366.69 371.70 2,789,393 +4.30(+1.17%)
Apr 19, 2023 367.47 368.20 364.30 367.39 2,191,391 +0.56(+0.15%)
Apr 18, 2023 369.90 371.15 366.59 366.84 1,941,472 -2.42(-0.66%)
Apr 17, 2023 371.89 372.77 368.08 369.26 2,077,048 -2.36(-0.64%)
Apr 14, 2023 371.13 373.19 369.42 371.62 2,307,082 -0.42(-0.11%)
Apr 13, 2023 369.53 372.44 367.24 372.04 2,863,459 +6.05(+1.65%)
Apr 12, 2023 361.00 369.35 360.31 365.99 2,695,018 +4.97(+1.38%)
Apr 11, 2023 364.71 365.74 360.57 361.02 2,047,534 -2.94(-0.81%)
Apr 10, 2023 365.12 365.29 360.02 363.95 1,883,661 -1.28(-0.35%)
Apr 06, 2023 361.82 366.43 361.23 365.23 3,561,275 +6.00(+1.67%)
Apr 05, 2023 355.11 361.82 354.96 359.23 3,471,335 +7.56(+2.15%)
Apr 04, 2023 349.15 356.02 348.35 351.68 3,615,644 +3.85(+1.11%)
Apr 03, 2023 340.39 348.62 339.46 347.83 3,064,794 +7.26(+2.13%)
Mar 31, 2023 339.16 340.80 337.86 340.57 2,958,136 +2.71(+0.80%)
Mar 30, 2023 333.28 338.48 333.28 337.86 2,164,787 +4.78(+1.44%)
Mar 29, 2023 336.19 336.95 331.80 333.08 2,766,520 -1.76(-0.53%)
Mar 28, 2023 333.01 336.02 331.94 334.85 2,453,648 +3.02(+0.91%)
Mar 27, 2023 325.08 333.43 320.58 331.82 3,130,993 -1.52(-0.46%)
Mar 24, 2023 330.23 334.13 326.04 333.34 2,815,545 +3.46(+1.05%)
Mar 23, 2023 328.14 332.56 327.47 329.88 2,726,042 +1.66(+0.50%)
Mar 22, 2023 329.02 332.81 327.90 328.22 2,492,994 -0.11(-0.03%)
Mar 21, 2023 331.61 331.66 325.35 328.33 3,267,728 -2.50(-0.76%)
Mar 20, 2023 326.45 331.17 326.28 330.83 3,570,358 +4.38(+1.34%)
Mar 17, 2023 328.75 332.17 325.38 326.45 8,752,477 -0.35(-0.11%)
Mar 16, 2023 324.92 328.95 322.34 326.79 3,527,561 +0.06(+0.02%)
Mar 15, 2023 323.29 328.61 321.81 326.74 4,800,871 +2.38(+0.73%)
Mar 14, 2023 321.36 324.56 318.77 324.36 4,248,692 +2.56(+0.80%)
Mar 13, 2023 314.61 329.05 314.61 321.80 5,323,858 +9.39(+3.01%)
Mar 10, 2023 316.20 323.82 311.73 312.40 4,635,867 -1.82(-0.58%)
Mar 09, 2023 309.72 316.12 309.72 314.22 3,952,669 +4.28(+1.38%)
Mar 08, 2023 307.92 310.43 306.75 309.94 2,395,298 +1.89(+0.61%)
Mar 07, 2023 316.35 317.69 307.03 308.05 2,641,700 -8.26(-2.61%)
Mar 06, 2023 314.31 317.58 313.87 316.31 2,696,607 +0.53(+0.17%)
Mar 03, 2023 313.74 317.50 312.62 315.79 3,028,087 +3.35(+1.07%)
Mar 02, 2023 309.20 313.67 307.95 312.44 2,928,592 +0.87(+0.28%)
Mar 01, 2023 307.43 314.27 306.63 311.56 3,650,823 +2.93(+0.95%)
Feb 28, 2023 312.87 312.87 307.07 308.64 4,041,408 -5.36(-1.71%)
Feb 27, 2023 319.92 320.71 313.28 313.99 3,068,496 -4.98(-1.56%)
Feb 24, 2023 323.29 324.51 317.43 318.97 2,616,346 -5.83(-1.80%)
Feb 23, 2023 325.29 330.07 322.99 324.80 2,247,503 -1.54(-0.47%)
Feb 22, 2023 325.98 329.84 323.62 326.34 2,399,750 +1.55(+0.48%)
Feb 21, 2023 324.43 328.97 323.62 324.79 2,536,624 -0.88(-0.27%)
Feb 17, 2023 320.47 328.83 317.84 325.67 3,726,689 +2.31(+0.71%)
Feb 16, 2023 328.25 330.17 323.02 323.36 3,683,340 -8.87(-2.67%)
Feb 15, 2023 342.98 343.99 331.57 332.23 3,630,814 -12.45(-3.61%)
Feb 14, 2023 347.63 350.88 344.40 344.68 2,045,375 -1.69(-0.49%)
Feb 13, 2023 342.49 346.78 342.02 346.37 2,348,532 +5.22(+1.53%)
Feb 10, 2023 339.32 344.42 338.79 341.15 2,003,047 +3.29(+0.97%)
Feb 09, 2023 336.97 343.36 336.58 337.86 3,106,533 +1.05(+0.31%)
Feb 08, 2023 334.67 338.93 333.94 336.81 2,426,639 +1.04(+0.31%)
Feb 07, 2023 332.19 337.04 328.86 335.77 2,494,194 +2.00(+0.60%)
Feb 06, 2023 338.05 339.47 330.77 333.78 3,090,331 -1.40(-0.42%)
Feb 03, 2023 329.12 338.39 325.58 335.18 5,736,714 +8.28(+2.53%)
Feb 02, 2023 330.16 331.44 313.36 326.90 13,180,575 -11.73(-3.47%)
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.