Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 248.68 248.73 242.16 242.96 3,467,158 -6.38(-2.56%)
Mar 16, 2023 241.72 249.72 240.42 249.34 2,684,891 +7.23(+2.99%)
Mar 15, 2023 240.02 242.31 238.69 242.11 2,701,551 -2.74(-1.12%)
Mar 14, 2023 243.80 246.95 242.04 244.85 2,285,037 +4.46(+1.86%)
Mar 13, 2023 238.94 243.40 237.00 240.39 2,386,220 +0.64(+0.27%)
Mar 10, 2023 242.32 243.38 237.00 239.75 3,013,530 -3.88(-1.59%)
Mar 09, 2023 248.87 249.85 242.76 243.63 2,408,487 -4.13(-1.67%)
Mar 08, 2023 245.29 249.18 244.87 247.76 2,997,287 +2.51(+1.02%)
Mar 07, 2023 250.76 250.99 243.77 245.25 2,833,023 -4.60(-1.84%)
Mar 06, 2023 252.16 254.44 249.61 249.85 2,140,790 -3.29(-1.30%)
Mar 03, 2023 251.85 253.68 250.00 253.14 1,943,919 +3.41(+1.37%)
Mar 02, 2023 244.00 250.42 243.25 249.73 1,998,387 +4.37(+1.78%)
Mar 01, 2023 245.71 248.08 244.91 245.36 2,884,843 -2.17(-0.88%)
Feb 28, 2023 246.86 249.14 244.44 247.53 3,568,303 -0.42(-0.17%)
Feb 27, 2023 251.42 252.81 247.55 247.95 2,187,772 -1.17(-0.47%)
Feb 24, 2023 249.00 250.50 246.53 249.12 1,810,913 -3.39(-1.34%)
Feb 23, 2023 252.20 252.99 249.55 252.51 2,220,036 +2.40(+0.96%)
Feb 22, 2023 251.00 251.87 248.38 250.11 2,778,100 -0.68(-0.27%)
Feb 21, 2023 252.00 253.17 249.59 250.79 2,622,939 -5.50(-2.15%)
Feb 17, 2023 254.01 256.51 252.32 256.29 1,683,075 +0.54(+0.21%)
Feb 16, 2023 254.15 258.77 253.80 255.75 1,971,856 -1.36(-0.53%)
Feb 15, 2023 254.43 258.20 254.10 257.11 1,867,553 +0.87(+0.34%)
Feb 14, 2023 260.28 260.28 255.24 256.24 2,019,712 -3.64(-1.40%)
Feb 13, 2023 259.64 261.38 257.55 259.88 2,563,317 +1.04(+0.40%)
Feb 10, 2023 253.87 259.23 250.76 258.84 2,805,236 +3.73(+1.46%)
Feb 09, 2023 262.71 263.62 254.63 255.11 3,599,467 -6.83(-2.61%)
Feb 08, 2023 264.07 264.77 261.02 261.94 2,320,010 -4.06(-1.53%)
Feb 07, 2023 260.15 267.58 258.66 266.00 2,459,981 +2.25(+0.85%)
Feb 06, 2023 265.69 267.72 261.78 263.75 2,307,544 -6.10(-2.26%)
Feb 03, 2023 268.76 271.29 266.38 269.85 1,676,760 -0.83(-0.31%)
Feb 02, 2023 269.00 273.24 267.95 270.68 2,520,376 +3.18(+1.19%)
Feb 01, 2023 265.10 269.37 263.02 267.50 3,706,646 +3.12(+1.18%)
Jan 31, 2023 263.02 265.18 260.42 264.38 2,604,425 +1.63(+0.62%)
Jan 30, 2023 263.52 266.81 262.35 262.75 2,156,716 -3.23(-1.21%)
Jan 27, 2023 264.63 267.20 262.82 265.98 2,478,883 +0.12(+0.05%)
Jan 26, 2023 264.00 265.90 260.82 265.86 3,915,919 +2.91(+1.11%)
Jan 25, 2023 265.23 266.94 261.94 262.95 4,360,200 -8.63(-3.18%)
Jan 24, 2023 273.00 273.00 263.42 271.58 5,209,650 -5.42(-1.96%)
Jan 23, 2023 273.95 279.32 272.38 277.00 2,111,052 +2.60(+0.95%)
Jan 20, 2023 272.58 274.42 268.95 274.40 3,019,847 +3.62(+1.34%)
Jan 19, 2023 269.29 272.49 267.20 270.78 1,887,996 +0.16(+0.06%)
Jan 18, 2023 276.01 278.79 269.75 270.62 2,095,323 -4.30(-1.56%)
Jan 17, 2023 274.86 277.29 272.58 274.92 2,678,045 +1.30(+0.48%)
Jan 13, 2023 270.50 274.28 269.66 273.62 1,747,601 +1.31(+0.48%)
Jan 12, 2023 273.80 275.04 269.44 272.31 1,620,589 -1.50(-0.55%)
Jan 11, 2023 268.12 275.07 268.00 273.81 3,004,125 +6.92(+2.59%)
Jan 10, 2023 258.61 268.17 258.09 266.89 2,691,660 +11.84(+4.64%)
Jan 09, 2023 254.91 260.85 253.55 255.05 2,948,238 +2.56(+1.01%)
Jan 06, 2023 256.36 258.08 242.48 252.49 5,839,502 -2.74(-1.07%)
Jan 05, 2023 258.99 261.94 253.62 255.23 3,686,845 -11.14(-4.18%)
Jan 04, 2023 265.21 268.29 263.97 266.37 2,185,499 +4.10(+1.56%)
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.