Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 245.37 252.47 242.86 250.07 31,472,340 +4.89(+1.99%)
Jan 31, 2023 240.87 245.32 240.37 245.18 26,887,096 +5.05(+2.10%)
Jan 30, 2023 241.91 242.99 239.63 240.13 26,123,000 -5.39(-2.20%)
Jan 27, 2023 246.35 247.18 244.21 245.53 26,783,608 +0.16(+0.06%)
Jan 26, 2023 241.06 245.67 239.43 245.37 33,784,064 +7.31(+3.07%)
Jan 25, 2023 231.99 240.72 228.45 238.06 67,188,712 -1.41(-0.59%)
Jan 24, 2023 239.93 241.36 237.89 239.47 38,636,900 -0.53(-0.22%)
Jan 23, 2023 238.54 242.56 237.11 240.00 32,364,088 +2.33(+0.98%)
Jan 20, 2023 232.36 238.18 232.02 237.67 35,769,948 +8.20(+3.57%)
Jan 19, 2023 231.30 233.02 228.23 229.47 28,927,160 -3.84(-1.65%)
Jan 18, 2023 239.00 239.81 233.02 233.31 30,326,792 -4.49(-1.89%)
Jan 17, 2023 235.44 238.35 234.57 237.80 30,102,326 +1.11(+0.47%)
Jan 13, 2023 234.48 236.83 232.43 236.69 21,567,366 +0.71(+0.30%)
Jan 12, 2023 232.76 237.35 231.08 235.98 27,541,348 +2.71(+1.16%)
Jan 11, 2023 228.83 233.44 228.66 233.27 28,951,560 +6.85(+3.02%)
Jan 10, 2023 225.34 228.85 224.92 226.42 27,304,206 +1.71(+0.76%)
Jan 09, 2023 224.05 228.78 224.01 224.71 27,616,642 +2.25(+1.01%)
Jan 06, 2023 220.63 223.36 217.02 222.46 44,081,956 +2.51(+1.14%)
Jan 05, 2023 224.79 225.13 219.41 219.95 39,983,936 -6.72(-2.96%)
Jan 04, 2023 229.80 230.40 223.56 226.67 50,939,324 -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.