Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 309.32 310.99 306.95 310.89 57,223,992 +1.14(+0.37%)
Mar 23, 2023 309.92 314.15 307.01 309.75 74,487,744 +3.63(+1.19%)
Mar 22, 2023 310.27 315.25 305.95 306.12 75,690,208 -4.22(-1.36%)
Mar 21, 2023 307.94 310.80 306.39 310.34 49,942,624 +4.37(+1.43%)
Mar 20, 2023 304.26 306.30 302.01 305.97 56,592,856 +1.08(+0.35%)
Mar 17, 2023 306.25 308.67 302.90 304.89 90,063,008 -1.45(-0.47%)
Mar 16, 2023 297.54 306.69 296.73 306.34 99,048,648 +7.87(+2.64%)
Mar 15, 2023 294.25 298.81 292.79 298.47 83,612,648 +1.56(+0.52%)
Mar 14, 2023 293.86 297.47 293.00 296.91 73,859,680 +6.67(+2.30%)
Mar 13, 2023 286.29 294.01 284.75 290.24 97,407,664 +2.14(+0.74%)
Mar 10, 2023 292.38 293.89 286.94 288.10 98,946,664 -4.10(-1.40%)
Mar 09, 2023 297.87 300.51 291.38 292.21 71,317,200 -5.15(-1.73%)
Mar 08, 2023 296.31 297.97 294.42 297.36 50,742,716 +1.48(+0.50%)
Mar 07, 2023 299.61 300.55 295.26 295.88 65,898,108 -3.67(-1.23%)
Mar 06, 2023 300.48 303.53 299.36 299.56 56,771,496 +0.34(+0.11%)
Mar 03, 2023 294.93 299.46 294.41 299.22 60,739,676 +6.06(+2.07%)
Mar 02, 2023 288.21 293.98 287.92 293.16 53,649,952 +2.41(+0.83%)
Mar 01, 2023 292.81 293.48 289.75 290.75 58,322,056 -2.36(-0.80%)
Feb 28, 2023 292.85 295.67 292.51 293.11 48,090,072 -0.38(-0.13%)
Feb 27, 2023 294.61 296.03 292.89 293.49 49,538,476 +2.09(+0.72%)
Feb 24, 2023 291.31 292.52 289.60 291.40 74,507,760 -4.96(-1.67%)
Feb 23, 2023 297.51 297.67 292.10 296.36 69,291,216 +2.57(+0.87%)
Feb 22, 2023 294.16 295.90 292.11 293.80 51,299,556 +0.22(+0.07%)
Feb 21, 2023 296.80 298.27 293.44 293.57 46,440,216 -7.12(-2.37%)
Feb 17, 2023 300.60 301.46 297.64 300.69 58,338,652 -2.14(-0.71%)
Feb 16, 2023 303.91 307.95 302.68 302.83 59,638,756 -5.79(-1.88%)
Feb 15, 2023 304.43 308.79 303.73 308.62 43,170,492 +2.35(+0.77%)
Feb 14, 2023 302.42 307.24 300.44 306.28 64,054,480 +2.25(+0.74%)
Feb 13, 2023 300.66 304.63 299.47 304.03 40,581,588 +4.79(+1.60%)
Feb 10, 2023 299.02 301.10 296.79 299.24 50,226,072 -1.98(-0.66%)
Feb 09, 2023 308.36 308.48 299.74 301.21 49,239,072 -2.69(-0.88%)
Feb 08, 2023 308.06 309.02 303.20 303.90 56,687,992 -5.50(-1.78%)
Feb 07, 2023 302.99 310.55 301.85 309.40 67,552,576 +6.28(+2.07%)
Feb 06, 2023 303.04 305.44 301.75 303.12 40,756,044 -2.59(-0.85%)
Feb 03, 2023 304.47 311.91 304.18 305.71 77,014,296 -5.53(-1.78%)
Feb 02, 2023 307.09 313.19 306.26 311.24 83,507,416 +10.78(+3.59%)
Feb 01, 2023 293.95 302.96 291.85 300.45 67,093,628 +6.29(+2.14%)
Jan 31, 2023 289.86 294.26 289.75 294.16 46,591,552 +4.34(+1.50%)
Jan 30, 2023 292.48 293.93 289.44 289.82 49,363,760 -5.98(-2.02%)
Jan 27, 2023 291.55 297.80 291.43 295.80 57,268,972 +2.92(+1.00%)
Jan 26, 2023 290.77 293.07 288.07 292.89 51,500,588 +5.60(+1.95%)
Jan 25, 2023 283.33 287.91 280.75 287.29 52,027,000 -0.64(-0.22%)
Jan 24, 2023 286.87 289.10 286.34 287.92 43,935,440 -0.59(-0.20%)
Jan 23, 2023 283.10 289.76 282.29 288.51 52,790,188 +6.27(+2.22%)
Jan 20, 2023 276.36 282.58 275.28 282.24 61,374,644 +7.52(+2.74%)
Jan 19, 2023 275.79 276.95 273.47 274.72 43,832,480 -2.73(-0.98%)
Jan 18, 2023 282.67 284.25 277.24 277.45 47,662,356 -3.66(-1.30%)
Jan 17, 2023 280.34 282.41 279.15 281.11 36,597,196 +0.57(+0.20%)
Jan 13, 2023 276.07 280.78 275.73 280.54 45,072,644 +1.92(+0.69%)
Jan 12, 2023 277.69 279.67 273.32 278.62 60,553,128 +1.50(+0.54%)
Jan 11, 2023 273.50 277.23 272.70 277.12 43,959,500 +4.71(+1.73%)
Jan 10, 2023 269.07 272.52 268.55 272.41 35,236,460 +2.29(+0.85%)
Jan 09, 2023 270.41 274.86 269.50 270.12 45,449,240 +1.74(+0.65%)
Jan 06, 2023 262.94 269.52 259.94 268.38 54,888,748 +7.21(+2.76%)
Jan 05, 2023 263.63 263.80 260.86 261.18 45,017,548 -4.15(-1.57%)
Jan 04, 2023 266.23 267.04 262.12 265.33 47,619,704 +1.26(+0.48%)
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.