Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 301.54 306.42 300.84 304.76 36,768,884 +2.41(+0.80%)
Apr 27, 2023 293.56 302.72 292.85 302.35 46,817,072 +9.38(+3.20%)
Apr 26, 2023 294.29 297.13 290.35 292.97 66,068,396 +19.79(+7.24%)
Apr 25, 2023 277.24 279.31 273.13 273.18 45,827,208 -6.30(-2.25%)
Apr 24, 2023 279.79 282.63 276.45 279.48 26,838,264 -4.00(-1.41%)
Apr 21, 2023 282.69 283.94 280.76 283.47 21,854,362 -0.31(-0.11%)
Apr 20, 2023 282.93 286.68 282.76 283.78 23,418,484 -2.32(-0.81%)
Apr 19, 2023 283.66 286.70 282.22 286.10 17,272,784 +0.08(+0.03%)
Apr 18, 2023 289.20 289.38 284.67 286.02 20,321,966 -0.43(-0.15%)
Apr 17, 2023 287.57 289.23 283.83 286.45 24,024,602 +2.65(+0.93%)
Apr 14, 2023 284.66 286.13 281.38 283.80 21,160,280 -3.68(-1.28%)
Apr 13, 2023 281.28 287.54 280.87 287.48 24,411,794 +6.30(+2.24%)
Apr 12, 2023 282.47 284.67 279.67 281.18 27,615,974 +0.65(+0.23%)
Apr 11, 2023 283.42 283.65 279.35 280.53 27,487,526 -6.51(-2.27%)
Apr 10, 2023 286.86 287.24 282.39 287.04 23,281,006 -2.19(-0.76%)
Apr 06, 2023 280.90 289.70 279.73 289.23 30,015,044 +7.20(+2.55%)
Apr 05, 2023 283.52 284.81 280.62 282.03 22,225,456 -2.82(-0.99%)
Apr 04, 2023 284.89 288.09 283.35 284.84 26,029,314 -0.05(-0.02%)
Apr 03, 2023 284.19 285.92 281.64 284.89 25,088,142 -1.06(-0.37%)
Mar 31, 2023 281.42 286.92 280.70 285.95 33,035,152 +4.21(+1.50%)
Mar 30, 2023 281.92 282.14 279.19 281.74 25,299,784 +3.50(+1.26%)
Mar 29, 2023 276.69 278.85 276.14 278.24 25,276,540 +5.25(+1.92%)
Mar 28, 2023 273.55 273.89 269.83 272.99 22,047,692 -1.14(-0.42%)
Mar 27, 2023 278.22 279.17 273.28 274.13 27,078,652 -4.16(-1.49%)
Mar 24, 2023 274.98 278.35 273.04 278.29 28,431,372 +2.89(+1.05%)
Mar 23, 2023 275.68 278.77 272.96 275.40 36,918,756 +5.33(+1.97%)
Mar 22, 2023 271.18 278.75 269.96 270.07 35,146,200 -1.48(-0.54%)
Mar 21, 2023 272.64 272.76 267.32 271.55 34,827,228 +1.54(+0.57%)
Mar 20, 2023 274.73 275.22 267.65 270.01 44,456,264 -7.14(-2.58%)
Mar 17, 2023 276.00 281.02 274.07 277.16 70,097,984 +3.20(+1.17%)
Mar 16, 2023 263.04 274.31 261.14 273.95 55,267,588 +10.67(+4.05%)
Mar 15, 2023 257.86 264.31 257.25 263.28 46,392,224 +4.61(+1.78%)
Mar 14, 2023 254.66 258.94 253.78 258.67 33,878,280 +6.81(+2.71%)
Mar 13, 2023 245.39 255.81 243.73 251.85 33,776,372 +5.29(+2.14%)
Mar 10, 2023 249.04 250.73 245.59 246.57 28,566,716 -3.70(-1.48%)
Mar 09, 2023 253.74 257.45 249.53 250.27 26,844,558 -1.37(-0.54%)
Mar 08, 2023 251.97 252.47 248.77 251.63 17,460,758 -0.45(-0.18%)
Mar 07, 2023 254.21 255.59 251.33 252.08 21,633,186 -2.70(-1.06%)
Mar 06, 2023 254.33 258.00 253.90 254.78 24,286,910 +1.57(+0.62%)
Mar 03, 2023 250.14 253.54 249.34 253.21 31,012,884 +4.15(+1.66%)
Mar 02, 2023 244.54 249.35 243.61 249.07 25,059,280 +4.80(+1.97%)
Mar 01, 2023 248.72 248.89 243.79 244.27 27,732,050 -3.12(-1.26%)
Feb 28, 2023 247.04 249.44 246.71 247.39 23,155,000 -0.73(-0.30%)
Feb 27, 2023 250.41 250.76 247.36 248.12 21,348,734 +0.93(+0.38%)
Feb 24, 2023 247.93 248.96 246.08 247.19 25,196,266 -5.50(-2.18%)
Feb 23, 2023 253.48 254.75 248.44 252.70 29,427,630 +3.23(+1.30%)
Feb 22, 2023 252.02 252.27 248.30 249.46 22,633,408 -1.15(-0.46%)
Feb 21, 2023 252.41 253.41 249.54 250.61 28,673,034 -5.35(-2.09%)
Feb 17, 2023 257.28 257.97 253.92 255.96 30,260,758 -4.06(-1.56%)
Feb 16, 2023 261.87 264.57 259.77 260.02 29,783,352 -7.11(-2.66%)
Feb 15, 2023 266.14 268.53 264.01 267.13 29,161,016 -2.15(-0.80%)
Feb 14, 2023 269.77 272.05 266.42 269.28 37,397,016 +0.84(+0.31%)
Feb 13, 2023 264.80 271.68 264.31 268.44 45,061,284 +8.13(+3.12%)
Feb 10, 2023 258.75 261.29 257.89 260.31 26,095,806 -0.51(-0.20%)
Feb 09, 2023 270.89 271.07 260.01 260.82 42,953,568 -3.08(-1.17%)
Feb 08, 2023 270.30 273.82 263.38 263.90 55,143,772 -0.82(-0.31%)
Feb 07, 2023 257.76 265.92 257.32 264.72 51,258,116 +10.67(+4.20%)
Feb 06, 2023 254.71 255.56 252.07 254.04 22,725,610 -1.56(-0.61%)
Feb 03, 2023 256.78 261.39 254.37 255.61 29,389,610 -6.18(-2.36%)
Feb 02, 2023 256.07 261.88 254.52 261.79 40,288,276 +11.72(+4.69%)
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.