Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 389.39 395.47 388.56 394.77 1,067,280 +3.11(+0.79%)
Mar 30, 2023 386.04 395.44 385.26 391.67 994,699 +10.76(+2.82%)
Mar 29, 2023 374.33 384.20 371.94 380.90 1,298,333 +13.98(+3.81%)
Mar 28, 2023 369.48 369.70 361.40 366.92 936,591 -2.98(-0.80%)
Mar 27, 2023 373.34 375.63 368.22 369.90 777,386 -1.04(-0.28%)
Mar 24, 2023 380.66 381.38 366.42 370.94 1,391,087 -13.59(-3.53%)
Mar 23, 2023 383.78 392.62 377.66 384.52 1,233,178 +6.87(+1.82%)
Mar 22, 2023 378.21 393.02 377.10 377.65 896,173 -3.16(-0.83%)
Mar 21, 2023 388.42 392.23 376.17 380.82 772,735 -4.83(-1.25%)
Mar 20, 2023 385.26 387.13 380.00 385.64 885,693 +2.17(+0.56%)
Mar 17, 2023 385.60 387.40 378.55 383.48 3,067,535 -2.13(-0.55%)
Mar 16, 2023 363.67 386.18 360.98 385.60 1,371,232 +19.37(+5.29%)
Mar 15, 2023 369.14 369.57 357.47 366.23 1,024,657 -8.61(-2.30%)
Mar 14, 2023 368.50 375.98 365.61 374.84 1,378,040 +14.04(+3.89%)
Mar 13, 2023 358.91 366.43 355.87 360.80 1,260,395 -2.66(-0.73%)
Mar 10, 2023 379.86 380.74 359.62 363.46 1,155,299 -10.84(-2.90%)
Mar 09, 2023 382.70 390.56 373.42 374.30 970,478 -8.84(-2.31%)
Mar 08, 2023 374.50 384.89 372.18 383.14 973,005 +11.88(+3.20%)
Mar 07, 2023 375.56 376.50 368.26 371.26 701,117 -4.22(-1.12%)
Mar 06, 2023 380.50 381.76 373.48 375.49 781,920 -1.84(-0.49%)
Mar 03, 2023 375.25 379.08 369.92 377.32 791,675 +3.18(+0.85%)
Mar 02, 2023 368.78 377.07 363.23 374.14 874,278 -0.03(-0.01%)
Mar 01, 2023 369.70 379.17 368.99 374.17 739,716 -1.03(-0.27%)
Feb 28, 2023 374.04 380.17 371.71 375.20 1,203,186 +0.29(+0.08%)
Feb 27, 2023 382.44 382.44 374.41 374.91 764,657 -0.75(-0.20%)
Feb 24, 2023 378.00 380.06 373.61 375.66 734,501 -8.43(-2.19%)
Feb 23, 2023 381.43 386.24 374.96 384.09 1,133,313 +10.50(+2.81%)
Feb 22, 2023 376.28 377.23 369.73 373.59 894,170 -0.58(-0.16%)
Feb 21, 2023 379.63 383.44 373.93 374.17 1,173,579 -9.47(-2.47%)
Feb 17, 2023 388.50 390.75 379.78 383.64 1,002,253 -4.86(-1.25%)
Feb 16, 2023 392.91 395.89 386.44 388.50 1,349,000 -11.50(-2.88%)
Feb 15, 2023 394.38 400.41 388.88 400.00 950,868 +2.11(+0.53%)
Feb 14, 2023 393.23 403.50 391.92 397.90 1,367,791 -0.37(-0.09%)
Feb 13, 2023 391.85 399.82 389.10 398.26 1,263,323 +6.94(+1.77%)
Feb 10, 2023 394.56 396.25 386.58 391.32 920,856 -6.69(-1.68%)
Feb 09, 2023 405.54 408.36 394.15 398.00 1,246,474 -0.79(-0.20%)
Feb 08, 2023 407.11 409.81 397.92 398.79 950,932 -12.12(-2.95%)
Feb 07, 2023 401.15 412.57 397.40 410.91 1,455,937 +11.08(+2.77%)
Feb 06, 2023 398.63 407.30 396.36 399.83 867,827 -2.64(-0.66%)
Feb 03, 2023 403.28 415.80 400.46 402.47 1,096,107 -5.90(-1.45%)
Feb 02, 2023 408.12 411.01 402.81 408.38 1,362,017 +4.43(+1.10%)
Feb 01, 2023 386.97 408.13 385.23 403.95 1,751,587 +17.04(+4.41%)
Jan 31, 2023 382.48 387.48 382.36 386.90 1,129,336 +4.73(+1.24%)
Jan 30, 2023 389.67 391.06 381.62 382.17 1,466,807 -11.52(-2.93%)
Jan 27, 2023 399.25 404.68 389.68 393.70 2,419,825 -28.97(-6.85%)
Jan 26, 2023 417.99 423.36 409.11 422.67 1,655,623 +6.05(+1.45%)
Jan 25, 2023 406.89 417.04 402.62 416.62 1,293,703 -0.51(-0.12%)
Jan 24, 2023 412.89 420.23 411.52 417.13 863,686 -2.41(-0.57%)
Jan 23, 2023 401.81 422.47 401.81 419.54 1,480,098 +11.56(+2.83%)
Jan 20, 2023 399.12 408.91 396.94 407.97 936,670 +11.58(+2.92%)
Jan 19, 2023 405.08 408.92 396.13 396.39 1,430,158 -12.78(-3.12%)
Jan 18, 2023 416.21 422.20 408.88 409.16 1,200,909 -0.88(-0.21%)
Jan 17, 2023 411.80 414.56 407.81 410.04 1,061,238 -4.03(-0.97%)
Jan 13, 2023 409.88 415.17 406.59 414.07 1,638,726 +0.96(+0.23%)
Jan 12, 2023 413.20 416.69 401.69 413.12 1,527,026 -0.08(-0.02%)
Jan 11, 2023 407.40 413.56 405.44 413.20 1,247,995 +2.84(+0.69%)
Jan 10, 2023 401.21 410.78 400.57 410.36 992,834 +7.83(+1.94%)
Jan 09, 2023 396.91 410.99 394.44 402.53 1,983,557 +10.59(+2.70%)
Jan 06, 2023 374.59 392.10 372.33 391.94 1,443,956 +23.78(+6.46%)
Jan 05, 2023 369.36 375.38 367.82 368.17 938,207 -6.66(-1.78%)
Jan 04, 2023 377.41 379.69 368.78 374.83 1,204,716 +3.63(+0.98%)
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.