Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 281.41 286.91 280.69 285.95 33,035,876 +4.21(+1.50%)
Mar 30, 2023 281.91 282.14 279.18 281.73 25,300,276 +3.50(+1.26%)
Mar 29, 2023 276.68 278.85 276.14 278.23 25,277,090 +5.25(+1.92%)
Mar 28, 2023 273.54 273.89 269.82 272.98 22,048,176 -1.14(-0.42%)
Mar 27, 2023 278.21 279.16 273.27 274.12 27,079,246 -4.16(-1.49%)
Mar 24, 2023 274.98 278.34 273.03 278.28 28,431,996 +2.89(+1.05%)
Mar 23, 2023 275.67 278.77 272.95 275.39 36,919,564 +5.33(+1.97%)
Mar 22, 2023 271.17 278.75 269.96 270.07 35,146,972 -1.48(-0.54%)
Mar 21, 2023 272.64 272.76 267.32 271.55 34,828,532 +1.54(+0.57%)
Mar 20, 2023 274.72 275.21 267.65 270.01 44,457,240 -7.14(-2.58%)
Mar 17, 2023 275.99 281.02 274.06 277.15 70,099,520 +3.20(+1.17%)
Mar 16, 2023 263.04 274.30 261.13 273.95 55,268,680 +10.67(+4.05%)
Mar 15, 2023 257.86 264.31 257.25 263.27 46,393,240 +4.61(+1.78%)
Mar 14, 2023 254.66 258.94 253.77 258.66 33,879,024 +6.81(+2.71%)
Mar 13, 2023 245.38 255.81 243.72 251.85 33,777,112 +5.29(+2.14%)
Mar 10, 2023 249.03 250.73 245.58 246.56 28,567,342 -3.70(-1.48%)
Mar 09, 2023 253.73 257.44 249.53 250.26 26,845,138 -1.37(-0.54%)
Mar 08, 2023 251.97 252.46 248.76 251.63 17,461,140 -0.45(-0.18%)
Mar 07, 2023 254.21 255.59 251.32 252.08 21,633,660 -2.70(-1.06%)
Mar 06, 2023 254.33 258.00 253.89 254.77 24,287,442 +1.57(+0.62%)
Mar 03, 2023 250.13 253.53 249.34 253.21 31,013,564 +4.15(+1.66%)
Mar 02, 2023 244.54 249.35 243.61 249.06 25,059,830 +4.80(+1.97%)
Mar 01, 2023 248.71 248.88 243.78 244.26 27,732,658 -3.12(-1.26%)
Feb 28, 2023 247.04 249.44 246.70 247.38 23,155,508 -0.73(-0.30%)
Feb 27, 2023 250.40 250.76 247.35 248.12 21,349,204 +0.93(+0.38%)
Feb 24, 2023 247.92 248.95 246.07 247.19 25,196,820 -5.50(-2.18%)
Feb 23, 2023 253.47 254.74 248.44 252.69 29,428,276 +3.23(+1.30%)
Feb 22, 2023 252.02 252.26 248.30 249.46 22,633,904 -1.15(-0.46%)
Feb 21, 2023 252.40 253.41 249.54 250.61 28,673,662 -5.35(-2.09%)
Feb 17, 2023 257.27 257.97 253.91 255.95 30,261,422 -4.06(-1.56%)
Feb 16, 2023 261.87 264.56 259.76 260.01 29,784,006 -7.11(-2.66%)
Feb 15, 2023 266.13 268.52 264.01 267.12 29,161,656 -2.15(-0.80%)
Feb 14, 2023 269.77 272.05 266.42 269.27 37,397,836 +0.84(+0.31%)
Feb 13, 2023 264.79 271.68 264.31 268.43 45,062,268 +8.13(+3.12%)
Feb 10, 2023 258.75 261.28 257.89 260.30 26,096,378 -0.51(-0.20%)
Feb 09, 2023 270.89 271.06 260.00 260.81 42,954,508 -3.08(-1.17%)
Feb 08, 2023 270.29 273.82 263.38 263.89 55,144,980 -0.82(-0.31%)
Feb 07, 2023 257.76 265.91 257.31 264.71 51,259,240 +10.68(+4.20%)
Feb 06, 2023 254.70 255.55 252.07 254.04 22,726,106 -1.56(-0.61%)
Feb 03, 2023 256.78 261.39 254.37 255.60 29,390,254 -6.18(-2.36%)
Feb 02, 2023 256.07 261.87 254.51 261.79 40,289,156 +11.72(+4.69%)
Feb 01, 2023 245.36 252.47 242.86 250.06 31,473,028 +4.89(+1.99%)
Jan 31, 2023 240.86 245.31 240.36 245.17 26,887,684 +5.05(+2.10%)
Jan 30, 2023 241.91 242.99 239.62 240.13 26,123,570 -5.39(-2.20%)
Jan 27, 2023 246.34 247.17 244.20 245.52 26,784,192 +0.16(+0.06%)
Jan 26, 2023 241.06 245.67 239.43 245.36 33,784,804 +7.31(+3.07%)
Jan 25, 2023 231.99 240.71 228.44 238.05 67,190,184 -1.41(-0.59%)
Jan 24, 2023 239.92 241.35 237.88 239.47 38,638,252 -0.53(-0.22%)
Jan 23, 2023 238.53 242.56 237.10 240.00 32,364,796 +2.34(+0.98%)
Jan 20, 2023 232.35 238.18 232.01 237.66 35,770,732 +8.20(+3.57%)
Jan 19, 2023 231.29 233.01 228.23 229.46 28,929,540 -3.84(-1.65%)
Jan 18, 2023 239.00 239.80 233.01 233.30 30,327,456 -4.49(-1.89%)
Jan 17, 2023 235.44 238.35 234.57 237.79 30,102,984 +1.11(+0.47%)
Jan 13, 2023 234.48 236.82 232.42 236.69 21,567,838 +0.71(+0.30%)
Jan 12, 2023 232.76 237.35 231.07 235.97 27,541,950 +2.71(+1.16%)
Jan 11, 2023 228.83 233.44 228.65 233.26 28,952,192 +6.85(+3.02%)
Jan 10, 2023 225.34 228.85 224.91 226.41 27,304,814 +1.71(+0.76%)
Jan 09, 2023 224.04 228.78 224.00 224.70 27,617,246 +2.25(+1.01%)
Jan 06, 2023 220.63 223.36 217.02 222.46 44,082,920 +2.51(+1.14%)
Jan 05, 2023 224.78 225.13 219.40 219.94 39,984,808 -6.72(-2.96%)
Jan 04, 2023 229.80 230.39 223.56 226.66 50,940,440 -10.37(-4.37%)
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.