Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 325.84 325.84 311.90 323.24 1,459,755 -7.02(-2.13%)
Apr 27, 2023 325.22 330.44 323.30 330.26 1,152,768 +5.46(+1.68%)
Apr 26, 2023 324.70 327.48 322.98 324.81 799,714 -3.00(-0.91%)
Apr 25, 2023 328.85 331.33 326.69 327.80 955,950 -1.19(-0.36%)
Apr 24, 2023 331.42 332.15 328.84 328.99 705,520 -2.00(-0.61%)
Apr 21, 2023 329.92 331.45 327.98 331.00 2,044,554 +0.53(+0.16%)
Apr 20, 2023 327.17 331.50 327.07 330.47 949,343 +3.97(+1.22%)
Apr 19, 2023 329.79 330.77 325.60 326.50 692,652 -2.78(-0.84%)
Apr 18, 2023 327.43 330.33 326.20 329.28 1,132,367 +2.04(+0.62%)
Apr 17, 2023 323.95 327.33 323.33 327.24 844,223 +5.29(+1.64%)
Apr 14, 2023 322.00 323.37 319.62 321.95 468,824 -0.51(-0.16%)
Apr 13, 2023 318.57 322.56 317.75 322.46 767,927 +3.21(+1.00%)
Apr 12, 2023 319.03 320.85 318.11 319.25 531,605 +0.85(+0.27%)
Apr 11, 2023 318.13 319.23 316.85 318.40 570,113 +0.94(+0.30%)
Apr 10, 2023 317.96 318.64 315.00 317.45 548,725 -2.08(-0.65%)
Apr 06, 2023 318.75 320.10 318.00 319.54 469,487 +0.49(+0.15%)
Apr 05, 2023 317.42 320.35 315.44 319.05 744,488 +2.69(+0.85%)
Apr 04, 2023 314.59 316.37 311.40 316.36 915,924 +1.76(+0.56%)
Apr 03, 2023 312.09 316.04 311.78 314.61 1,144,093 +1.78(+0.57%)
Mar 31, 2023 312.55 312.99 310.43 312.83 611,438 +2.27(+0.73%)
Mar 30, 2023 311.63 312.17 307.75 310.56 521,196 +0.31(+0.10%)
Mar 29, 2023 308.39 310.27 307.68 310.25 511,028 +3.66(+1.19%)
Mar 28, 2023 305.68 307.00 303.99 306.59 577,965 -0.16(-0.05%)
Mar 27, 2023 308.34 309.97 306.13 306.75 732,047 +0.00(+0.00%)
Mar 24, 2023 298.69 306.91 298.58 306.75 902,928 +6.12(+2.04%)
Mar 23, 2023 297.61 302.43 296.89 300.63 964,482 +1.47(+0.49%)
Mar 22, 2023 302.93 305.04 299.11 299.16 1,042,702 -3.29(-1.09%)
Mar 21, 2023 301.18 303.02 299.60 302.45 1,009,603 +4.33(+1.45%)
Mar 20, 2023 294.94 299.29 293.72 298.13 1,315,312 +3.85(+1.31%)
Mar 17, 2023 295.20 295.67 292.39 294.28 2,958,320 -2.41(-0.81%)
Mar 16, 2023 283.31 297.77 281.90 296.69 1,635,912 +13.07(+4.61%)
Mar 15, 2023 284.01 285.63 278.70 283.62 1,526,550 -6.67(-2.30%)
Mar 14, 2023 295.30 295.65 286.20 290.29 1,271,754 -0.86(-0.30%)
Mar 13, 2023 288.23 295.32 287.04 291.15 1,144,682 -0.79(-0.27%)
Mar 10, 2023 293.92 296.13 290.39 291.95 700,028 -2.51(-0.85%)
Mar 09, 2023 299.92 300.45 292.88 294.46 955,827 -3.98(-1.33%)
Mar 08, 2023 299.32 301.60 296.42 298.44 632,399 -0.78(-0.26%)
Mar 07, 2023 303.86 304.91 298.58 299.22 551,180 -3.73(-1.23%)
Mar 06, 2023 302.55 303.86 301.96 302.95 579,623 +1.25(+0.41%)
Mar 03, 2023 300.88 301.72 297.53 301.70 761,815 +2.26(+0.76%)
Mar 02, 2023 298.07 299.97 295.19 299.44 826,098 +0.08(+0.03%)
Mar 01, 2023 299.95 303.67 298.21 299.36 952,140 -2.32(-0.77%)
Feb 28, 2023 300.55 303.70 299.86 301.68 907,910 +1.45(+0.48%)
Feb 27, 2023 303.01 303.66 299.46 300.23 563,859 -0.38(-0.13%)
Feb 24, 2023 300.05 302.24 298.93 300.61 681,040 -1.50(-0.50%)
Feb 23, 2023 303.16 304.58 299.35 302.11 594,711 -0.39(-0.13%)
Feb 22, 2023 302.26 305.41 301.58 302.49 627,155 +0.19(+0.06%)
Feb 21, 2023 305.42 307.52 301.08 302.30 853,590 -5.55(-1.80%)
Feb 17, 2023 306.77 308.47 305.27 307.85 596,807 +0.02(+0.01%)
Feb 16, 2023 308.00 309.57 307.27 307.83 764,676 -4.78(-1.53%)
Feb 15, 2023 308.49 313.45 307.80 312.61 471,464 +2.61(+0.84%)
Feb 14, 2023 319.13 319.17 309.92 310.00 769,047 -8.92(-2.80%)
Feb 13, 2023 315.88 318.92 314.67 318.92 519,730 +3.58(+1.14%)
Feb 10, 2023 313.67 316.69 312.84 315.34 678,628 +0.44(+0.14%)
Feb 09, 2023 319.19 321.04 314.24 314.90 891,131 -2.21(-0.70%)
Feb 08, 2023 315.53 319.35 314.84 317.12 666,155 -0.19(-0.06%)
Feb 07, 2023 313.06 318.46 312.03 317.31 640,200 +2.05(+0.65%)
Feb 06, 2023 308.94 315.44 307.91 315.25 803,209 +4.06(+1.30%)
Feb 03, 2023 312.54 315.84 307.17 311.19 1,599,147 -9.29(-2.90%)
Feb 02, 2023 318.17 320.62 315.65 320.48 1,544,038 +3.59(+1.13%)
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.