Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 438.88 444.25 437.76 442.06 1,715,514 +5.69(+1.30%)
Mar 30, 2023 436.00 438.26 433.72 436.37 1,528,650 +6.74(+1.57%)
Mar 29, 2023 423.46 430.56 420.42 429.62 1,331,459 +13.84(+3.33%)
Mar 28, 2023 423.33 424.11 413.42 415.78 1,333,637 -7.55(-1.78%)
Mar 27, 2023 426.01 427.88 419.66 423.33 1,691,331 -2.61(-0.61%)
Mar 24, 2023 425.09 428.35 418.85 425.94 1,673,879 -2.89(-0.68%)
Mar 23, 2023 415.63 431.29 412.06 428.83 2,761,339 +18.12(+4.41%)
Mar 22, 2023 417.17 424.62 410.51 410.70 1,571,756 -7.75(-1.85%)
Mar 21, 2023 410.83 419.11 407.71 418.46 1,451,952 +10.10(+2.47%)
Mar 20, 2023 408.67 410.27 402.33 408.36 1,532,956 -1.83(-0.45%)
Mar 17, 2023 413.30 414.61 405.06 410.19 3,150,950 -4.42(-1.07%)
Mar 16, 2023 401.96 416.72 397.81 414.61 1,982,480 +11.73(+2.91%)
Mar 15, 2023 400.86 404.82 398.23 402.88 1,868,465 -1.96(-0.48%)
Mar 14, 2023 397.24 405.68 395.57 404.85 2,255,750 +16.60(+4.28%)
Mar 13, 2023 389.09 394.45 380.80 388.25 2,416,365 -1.04(-0.27%)
Mar 10, 2023 400.02 401.21 385.53 389.29 2,879,749 -11.87(-2.96%)
Mar 09, 2023 415.26 421.09 400.32 401.16 1,738,044 -11.99(-2.90%)
Mar 08, 2023 404.71 414.64 404.55 413.14 1,461,204 +7.32(+1.80%)
Mar 07, 2023 409.58 414.66 404.98 405.83 1,272,205 -3.39(-0.83%)
Mar 06, 2023 405.12 416.16 403.28 409.22 1,471,681 +4.16(+1.03%)
Mar 03, 2023 398.19 407.25 396.70 405.06 1,564,168 +8.08(+2.04%)
Mar 02, 2023 395.49 399.48 390.54 396.98 1,529,296 -0.89(-0.22%)
Mar 01, 2023 401.57 402.94 393.07 397.88 1,664,405 -5.86(-1.45%)
Feb 28, 2023 406.53 409.59 401.94 403.74 2,237,696 -5.39(-1.32%)
Feb 27, 2023 417.81 418.98 408.55 409.13 2,184,854 -7.13(-1.71%)
Feb 24, 2023 401.56 426.35 400.69 416.26 4,079,183 +7.86(+1.93%)
Feb 23, 2023 407.35 412.72 400.62 408.39 2,493,398 +5.45(+1.35%)
Feb 22, 2023 397.14 404.64 394.42 402.94 1,701,758 +10.03(+2.55%)
Feb 21, 2023 393.00 396.77 390.36 392.91 1,343,057 -8.05(-2.01%)
Feb 17, 2023 402.97 403.07 393.51 400.96 1,640,166 -3.95(-0.97%)
Feb 16, 2023 405.71 413.06 403.11 404.90 1,292,542 -12.77(-3.06%)
Feb 15, 2023 414.75 419.61 410.93 417.68 872,536 -0.72(-0.17%)
Feb 14, 2023 412.91 422.61 408.78 418.40 886,047 +3.85(+0.93%)
Feb 13, 2023 412.46 415.67 410.41 414.55 1,037,703 +4.53(+1.11%)
Feb 10, 2023 411.49 412.59 405.44 410.02 1,006,891 -6.17(-1.48%)
Feb 09, 2023 427.00 428.33 414.75 416.19 1,107,923 -1.98(-0.47%)
Feb 08, 2023 423.04 427.01 414.17 418.17 1,063,960 -5.88(-1.39%)
Feb 07, 2023 409.25 426.24 405.55 424.05 1,412,682 +12.57(+3.06%)
Feb 06, 2023 414.12 414.72 409.21 411.48 1,347,678 -8.69(-2.07%)
Feb 03, 2023 437.03 437.18 418.12 420.17 1,858,940 -28.16(-6.28%)
Feb 02, 2023 440.20 454.06 438.35 448.33 1,933,104 +16.47(+3.81%)
Feb 01, 2023 416.79 434.25 412.49 431.87 1,532,736 +12.77(+3.05%)
Jan 31, 2023 412.93 419.34 411.59 419.09 1,184,633 +6.17(+1.49%)
Jan 30, 2023 412.62 416.97 408.75 412.93 1,556,599 -6.12(-1.46%)
Jan 27, 2023 404.87 425.07 403.82 419.04 1,739,719 +9.98(+2.44%)
Jan 26, 2023 406.48 409.72 398.68 409.06 1,293,269 +10.56(+2.65%)
Jan 25, 2023 390.96 400.53 382.23 398.50 1,141,604 +0.35(+0.09%)
Jan 24, 2023 406.53 406.53 395.37 398.15 1,196,999 -8.38(-2.06%)
Jan 23, 2023 397.34 407.04 395.74 406.53 2,230,717 +11.83(+3.00%)
Jan 20, 2023 380.03 396.92 379.31 394.70 1,716,587 +19.31(+5.14%)
Jan 19, 2023 379.90 385.68 375.02 375.40 1,091,261 -7.41(-1.93%)
Jan 18, 2023 388.78 397.92 382.38 382.80 1,617,286 -4.10(-1.06%)
Jan 17, 2023 388.68 391.94 383.48 386.90 1,672,555 -2.98(-0.77%)
Jan 13, 2023 386.70 391.29 383.19 389.88 1,322,368 -3.46(-0.88%)
Jan 12, 2023 394.90 394.90 382.76 393.34 1,108,343 +1.38(+0.35%)
Jan 11, 2023 385.00 392.48 381.04 391.96 1,600,834 +6.55(+1.70%)
Jan 10, 2023 384.30 391.62 382.27 385.41 1,082,733 -6.58(-1.68%)
Jan 09, 2023 387.79 399.23 384.88 392.00 1,342,914 +9.52(+2.49%)
Jan 06, 2023 376.26 385.27 366.74 382.48 1,326,742 +10.79(+2.90%)
Jan 05, 2023 382.31 383.42 371.08 371.69 1,277,147 -15.78(-4.07%)
Jan 04, 2023 393.42 395.54 383.55 387.47 1,222,147 +0.39(+0.10%)
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.