Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 345.60 350.79 345.28 350.60 1,534,353 +3.85(+1.11%)
Mar 30, 2023 345.68 346.91 343.68 346.75 1,136,174 +1.78(+0.52%)
Mar 29, 2023 346.82 348.04 343.64 344.97 1,148,246 +2.33(+0.68%)
Mar 28, 2023 342.15 343.28 339.87 342.64 1,415,929 +0.27(+0.08%)
Mar 27, 2023 343.10 345.22 340.37 342.38 1,500,896 +2.32(+0.68%)
Mar 24, 2023 334.89 340.75 333.35 340.06 1,818,602 +3.37(+1.00%)
Mar 23, 2023 335.42 341.41 334.93 336.68 2,110,875 +2.15(+0.64%)
Mar 22, 2023 336.40 339.93 334.08 334.53 1,454,004 -2.12(-0.63%)
Mar 21, 2023 338.61 339.47 334.41 336.65 1,817,074 +2.46(+0.73%)
Mar 20, 2023 327.90 334.92 327.43 334.20 2,336,935 +8.21(+2.52%)
Mar 17, 2023 331.23 332.32 325.42 325.99 5,781,024 -7.69(-2.31%)
Mar 16, 2023 324.10 334.98 323.65 333.69 1,774,306 +7.26(+2.22%)
Mar 15, 2023 324.62 328.16 319.70 326.43 3,442,599 -11.35(-3.36%)
Mar 14, 2023 336.30 341.68 334.64 337.78 2,615,697 +7.51(+2.27%)
Mar 13, 2023 334.13 335.99 329.54 330.27 2,259,668 -5.36(-1.60%)
Mar 10, 2023 340.20 341.38 334.23 335.63 1,561,101 -4.30(-1.27%)
Mar 09, 2023 346.00 347.19 338.26 339.94 2,710,701 -8.82(-2.53%)
Mar 08, 2023 346.90 349.57 344.34 348.76 2,261,894 +0.75(+0.21%)
Mar 07, 2023 349.84 350.94 344.40 348.02 2,297,933 -3.84(-1.09%)
Mar 06, 2023 353.77 354.44 350.22 351.86 3,914,072 -4.25(-1.19%)
Mar 03, 2023 348.88 356.47 347.22 356.11 2,992,016 +10.45(+3.02%)
Mar 02, 2023 344.33 348.25 343.50 345.67 2,342,421 +1.67(+0.49%)
Mar 01, 2023 344.05 350.02 343.01 344.00 3,535,111 +1.65(+0.48%)
Feb 28, 2023 338.51 345.08 338.25 342.35 3,329,970 +3.82(+1.13%)
Feb 27, 2023 340.25 342.30 338.25 338.52 3,773,861 -3.12(-0.91%)
Feb 24, 2023 317.50 342.19 317.03 341.65 15,168,856 +15.50(+4.75%)
Feb 23, 2023 325.99 328.56 320.76 326.15 3,903,369 +1.83(+0.56%)
Feb 22, 2023 322.19 326.13 319.43 324.32 3,657,335 +5.38(+1.69%)
Feb 21, 2023 317.36 322.69 316.56 318.95 3,302,799 +2.99(+0.95%)
Feb 17, 2023 315.33 317.79 313.71 315.96 3,288,485 -1.95(-0.61%)
Feb 16, 2023 320.04 322.09 317.78 317.91 3,265,558 -8.87(-2.72%)
Feb 15, 2023 326.26 326.96 323.49 326.78 2,536,838 -1.44(-0.44%)
Feb 14, 2023 327.62 329.48 324.67 328.22 2,213,287 -0.06(-0.02%)
Feb 13, 2023 327.30 330.14 326.39 328.28 1,814,027 +1.99(+0.61%)
Feb 10, 2023 325.45 326.88 322.51 326.30 2,560,228 -0.52(-0.16%)
Feb 09, 2023 330.41 332.14 325.39 326.82 2,702,404 -1.65(-0.50%)
Feb 08, 2023 334.71 340.68 327.68 328.47 3,489,895 -2.82(-0.85%)
Feb 07, 2023 313.38 331.58 313.37 331.29 6,100,207 +14.01(+4.42%)
Feb 06, 2023 316.81 318.11 314.31 317.28 2,363,767 -0.73(-0.23%)
Feb 03, 2023 319.55 323.20 317.85 318.00 2,709,830 -8.30(-2.54%)
Feb 02, 2023 325.99 328.72 321.45 326.31 2,568,386 +0.95(+0.29%)
Feb 01, 2023 325.01 327.98 320.36 325.36 1,912,622 +0.14(+0.04%)
Jan 31, 2023 321.11 325.53 320.81 325.22 2,371,313 +5.81(+1.82%)
Jan 30, 2023 318.79 322.86 318.57 319.41 2,201,832 +0.32(+0.10%)
Jan 27, 2023 318.65 321.94 318.49 319.08 1,851,807 -4.73(-1.46%)
Jan 26, 2023 320.76 323.83 319.11 323.81 1,615,154 +3.10(+0.97%)
Jan 25, 2023 319.12 321.60 318.39 320.72 1,920,445 -2.23(-0.69%)
Jan 24, 2023 319.93 323.16 318.14 322.95 1,654,475 +2.10(+0.66%)
Jan 23, 2023 320.21 322.89 318.66 320.84 1,965,073 -2.09(-0.65%)
Jan 20, 2023 318.91 323.14 317.23 322.94 1,824,259 +4.01(+1.26%)
Jan 19, 2023 318.40 319.88 315.90 318.93 2,751,127 +0.20(+0.06%)
Jan 18, 2023 327.73 328.18 318.57 318.73 2,997,543 -5.56(-1.72%)
Jan 17, 2023 329.69 330.49 324.12 324.29 1,744,842 -4.04(-1.23%)
Jan 13, 2023 324.29 328.93 324.29 328.33 1,916,149 +5.11(+1.58%)
Jan 12, 2023 322.53 323.92 320.20 323.22 1,299,985 -0.70(-0.22%)
Jan 11, 2023 320.44 324.01 319.34 323.92 1,960,983 +7.46(+2.36%)
Jan 10, 2023 316.81 317.65 313.85 316.46 1,641,775 +0.11(+0.03%)
Jan 09, 2023 316.70 319.45 314.58 316.35 2,514,751 +5.66(+1.82%)
Jan 06, 2023 302.50 311.66 302.25 310.69 2,587,641 +10.49(+3.49%)
Jan 05, 2023 299.99 302.63 296.94 300.21 3,188,867 -11.08(-3.56%)
Jan 04, 2023 313.21 314.71 309.62 311.29 2,125,685 -1.55(-0.50%)
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.