Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 340.05 345.84 337.20 345.48 5,610,245 +7.05(+2.08%)
Mar 30, 2023 340.27 343.29 335.30 338.43 7,128,823 +6.40(+1.93%)
Mar 29, 2023 326.29 332.85 325.73 332.03 6,284,450 +8.51(+2.63%)
Mar 28, 2023 326.06 333.32 321.28 323.52 6,487,594 -4.14(-1.26%)
Mar 27, 2023 327.55 336.44 324.41 327.66 8,621,627 -0.73(-0.22%)
Mar 24, 2023 320.63 331.83 320.63 328.39 13,004,085 +8.02(+2.50%)
Mar 23, 2023 304.68 322.78 304.14 320.37 15,649,550 +26.47(+9.01%)
Mar 22, 2023 306.31 306.45 293.54 293.90 5,802,416 -11.89(-3.89%)
Mar 21, 2023 306.32 307.92 300.43 305.79 4,881,599 +0.66(+0.22%)
Mar 20, 2023 299.79 307.50 296.00 305.13 5,110,996 +1.63(+0.54%)
Mar 17, 2023 310.06 310.76 300.00 303.50 6,918,778 -6.56(-2.12%)
Mar 16, 2023 304.75 316.60 301.71 310.06 7,908,808 +6.27(+2.06%)
Mar 15, 2023 292.51 306.31 292.32 303.79 9,211,056 +8.85(+3.00%)
Mar 14, 2023 295.97 297.45 290.31 294.94 5,954,975 +1.43(+0.49%)
Mar 13, 2023 287.34 299.24 285.33 293.51 6,290,250 +0.75(+0.26%)
Mar 10, 2023 297.90 298.79 289.00 292.76 5,759,373 -5.02(-1.69%)
Mar 09, 2023 312.08 312.51 294.88 297.78 7,431,644 -14.01(-4.49%)
Mar 08, 2023 309.29 311.83 305.75 311.79 3,473,669 +3.32(+1.08%)
Mar 07, 2023 312.68 314.30 306.62 308.47 4,548,952 -3.56(-1.14%)
Mar 06, 2023 317.00 323.30 311.84 312.03 5,666,950 -3.15(-1.00%)
Mar 03, 2023 315.45 317.49 310.82 315.18 5,953,394 +3.30(+1.06%)
Mar 02, 2023 310.96 315.57 310.38 311.88 4,911,066 -1.60(-0.51%)
Mar 01, 2023 321.55 326.60 312.36 313.48 4,902,130 -8.65(-2.69%)
Feb 28, 2023 323.70 327.62 321.17 322.13 3,673,128 -0.90(-0.28%)
Feb 27, 2023 323.87 330.00 322.12 323.03 6,142,671 +5.88(+1.85%)
Feb 24, 2023 319.30 321.50 314.52 317.15 6,830,737 -6.50(-2.01%)
Feb 23, 2023 331.23 331.28 314.30 323.65 13,227,942 -11.23(-3.35%)
Feb 22, 2023 337.50 341.91 332.82 334.88 4,541,882 -2.62(-0.78%)
Feb 21, 2023 342.85 344.12 336.42 337.50 5,704,391 -10.46(-3.01%)
Feb 17, 2023 347.90 349.00 342.44 347.96 5,294,759 -2.75(-0.78%)
Feb 16, 2023 355.00 361.50 350.31 350.71 5,208,076 -10.71(-2.96%)
Feb 15, 2023 356.63 362.88 354.24 361.42 3,966,190 +1.46(+0.41%)
Feb 14, 2023 357.55 363.75 353.40 359.96 4,616,855 +1.39(+0.39%)
Feb 13, 2023 349.50 359.70 344.25 358.57 7,132,616 +11.21(+3.23%)
Feb 10, 2023 359.16 362.14 347.14 347.36 7,291,409 -15.14(-4.18%)
Feb 09, 2023 372.41 373.83 361.74 362.50 6,892,915 -4.33(-1.18%)
Feb 08, 2023 360.02 368.19 358.31 366.83 6,236,545 +3.88(+1.07%)
Feb 07, 2023 358.51 364.18 354.18 362.95 6,280,764 +1.47(+0.41%)
Feb 06, 2023 363.64 368.45 360.68 361.48 4,986,656 -4.42(-1.21%)
Feb 03, 2023 359.08 379.43 359.00 365.90 9,409,910 -0.99(-0.27%)
Feb 02, 2023 365.16 368.32 358.43 366.89 7,848,097 +4.90(+1.35%)
Feb 01, 2023 353.86 365.38 349.91 361.99 7,993,248 +8.05(+2.27%)
Jan 31, 2023 349.98 355.95 348.81 353.94 5,657,159 +0.83(+0.24%)
Jan 30, 2023 358.44 360.95 352.86 353.11 5,130,839 -7.66(-2.12%)
Jan 27, 2023 363.20 365.92 360.59 360.77 6,703,635 -4.10(-1.12%)
Jan 26, 2023 368.77 369.02 361.70 364.87 8,251,226 -3.09(-0.84%)
Jan 25, 2023 360.57 368.90 358.50 367.96 7,751,315 +4.13(+1.14%)
Jan 24, 2023 357.53 365.65 355.14 363.83 11,743,157 +6.41(+1.79%)
Jan 23, 2023 341.71 362.25 340.63 357.42 15,633,703 +14.92(+4.36%)
Jan 20, 2023 336.79 344.00 332.62 342.50 28,431,642 +26.72(+8.46%)
Jan 19, 2023 322.57 324.89 313.39 315.78 17,722,440 -10.55(-3.23%)
Jan 18, 2023 326.75 330.08 321.25 326.33 7,802,473 +0.11(+0.03%)
Jan 17, 2023 331.08 332.50 323.60 326.22 9,229,450 -6.60(-1.98%)
Jan 13, 2023 329.97 336.65 328.88 332.82 8,286,891 +2.69(+0.81%)
Jan 12, 2023 332.50 332.95 323.14 330.13 10,852,369 +2.87(+0.88%)
Jan 11, 2023 326.50 328.88 321.35 327.26 9,573,932 -0.28(-0.09%)
Jan 10, 2023 311.07 329.35 311.07 327.54 13,059,157 +12.37(+3.92%)
Jan 09, 2023 316.83 321.70 313.22 315.17 6,769,204 -0.36(-0.11%)
Jan 06, 2023 311.57 316.77 303.69 315.53 8,959,915 +5.83(+1.88%)
Jan 05, 2023 307.00 314.18 304.55 309.70 8,325,067 +0.29(+0.09%)
Jan 04, 2023 298.24 311.13 295.51 309.41 9,330,623 +14.46(+4.90%)
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.