Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 485.25 485.43 478.49 480.28 1,288,344 -2.87(-0.59%)
Mar 30, 2023 480.81 483.49 474.22 483.15 725,404 +3.46(+0.72%)
Mar 29, 2023 477.56 479.90 472.05 479.69 1,244,104 +2.31(+0.48%)
Mar 28, 2023 501.48 502.59 474.31 477.38 1,709,876 -23.29(-4.65%)
Mar 27, 2023 502.46 504.58 496.77 500.66 673,954 +4.50(+0.91%)
Mar 24, 2023 485.73 497.01 485.49 496.16 668,153 +10.94(+2.25%)
Mar 23, 2023 493.12 496.42 481.32 485.22 863,974 -6.89(-1.40%)
Mar 22, 2023 498.24 501.51 491.94 492.11 626,425 -2.51(-0.51%)
Mar 21, 2023 491.16 501.21 491.16 494.62 956,152 +6.40(+1.31%)
Mar 20, 2023 489.69 498.93 487.79 488.22 1,209,824 -1.14(-0.23%)
Mar 17, 2023 490.63 492.91 481.69 489.37 1,987,549 +1.15(+0.24%)
Mar 16, 2023 477.47 490.72 476.45 488.21 1,099,885 +10.38(+2.17%)
Mar 15, 2023 469.35 480.61 469.35 477.83 878,465 +1.88(+0.39%)
Mar 14, 2023 478.88 482.10 471.10 475.96 913,874 -0.50(-0.11%)
Mar 13, 2023 471.10 485.62 470.87 476.46 1,045,022 +2.78(+0.59%)
Mar 10, 2023 480.41 486.00 472.53 473.68 898,645 -6.59(-1.37%)
Mar 09, 2023 487.65 487.95 477.33 480.26 650,650 -2.94(-0.61%)
Mar 08, 2023 487.66 490.77 481.71 483.20 645,813 -6.65(-1.36%)
Mar 07, 2023 495.36 496.85 485.94 489.85 655,506 -2.99(-0.61%)
Mar 06, 2023 494.29 500.18 491.87 492.84 829,873 -1.13(-0.23%)
Mar 03, 2023 490.40 494.38 485.15 493.97 853,274 +4.39(+0.90%)
Mar 02, 2023 489.59 491.87 485.53 489.57 825,434 -0.38(-0.08%)
Mar 01, 2023 485.71 490.68 484.73 489.96 514,318 +1.12(+0.23%)
Feb 28, 2023 499.69 502.42 484.69 488.84 1,256,103 -11.35(-2.27%)
Feb 27, 2023 503.27 506.19 498.55 500.19 860,126 -0.90(-0.18%)
Feb 24, 2023 504.62 508.10 499.65 501.09 1,220,565 -3.19(-0.63%)
Feb 23, 2023 495.61 505.37 492.60 504.28 1,010,877 +6.97(+1.40%)
Feb 22, 2023 497.40 500.56 495.75 497.31 583,745 +0.21(+0.04%)
Feb 21, 2023 501.77 508.46 496.26 497.10 1,150,800 -6.68(-1.32%)
Feb 17, 2023 497.90 506.73 497.71 503.77 1,369,435 +4.39(+0.88%)
Feb 16, 2023 492.97 504.71 491.13 499.38 722,332 +7.28(+1.48%)
Feb 15, 2023 490.48 495.69 489.91 492.10 671,041 -3.32(-0.67%)
Feb 14, 2023 496.79 502.37 494.40 495.42 523,208 -0.26(-0.05%)
Feb 13, 2023 492.76 498.98 491.74 495.68 574,936 +3.28(+0.67%)
Feb 10, 2023 486.92 494.81 486.92 492.40 843,077 +6.61(+1.36%)
Feb 09, 2023 488.42 489.85 481.73 485.79 992,216 -2.25(-0.46%)
Feb 08, 2023 476.33 489.02 476.33 488.04 1,224,046 +13.05(+2.75%)
Feb 07, 2023 475.08 476.14 465.68 475.00 1,317,961 -5.16(-1.07%)
Feb 06, 2023 475.58 486.14 474.56 480.15 1,537,387 +9.53(+2.02%)
Feb 03, 2023 485.50 492.41 469.86 470.62 1,538,905 -13.04(-2.70%)
Feb 02, 2023 492.90 500.19 477.38 483.66 2,626,928 -23.22(-4.58%)
Feb 01, 2023 499.77 521.19 492.39 506.88 2,011,537 +1.56(+0.31%)
Jan 31, 2023 489.33 506.60 488.04 505.31 2,294,830 +26.46(+5.52%)
Jan 30, 2023 479.19 489.63 478.34 478.86 1,582,320 +3.18(+0.67%)
Jan 27, 2023 491.79 492.08 474.27 475.68 1,405,415 -17.45(-3.54%)
Jan 26, 2023 496.58 498.95 492.10 493.13 832,330 -2.82(-0.57%)
Jan 25, 2023 489.91 506.11 489.91 495.95 862,822 +1.85(+0.37%)
Jan 24, 2023 490.29 496.19 485.07 494.11 732,851 +5.73(+1.17%)
Jan 23, 2023 492.15 494.57 487.08 488.38 816,724 -2.72(-0.55%)
Jan 20, 2023 485.52 491.20 484.25 491.10 1,906,454 +5.51(+1.13%)
Jan 19, 2023 481.48 490.65 480.70 485.58 683,594 +6.88(+1.44%)
Jan 18, 2023 485.25 487.61 478.04 478.70 855,774 -5.64(-1.16%)
Jan 17, 2023 487.37 488.39 483.25 484.34 826,953 -0.89(-0.18%)
Jan 13, 2023 488.12 498.54 483.27 485.23 1,296,610 -2.89(-0.59%)
Jan 12, 2023 486.35 489.65 476.55 488.12 1,105,836 +1.27(+0.26%)
Jan 11, 2023 476.26 486.96 474.54 486.85 953,845 +11.27(+2.37%)
Jan 10, 2023 478.35 479.74 472.44 475.58 1,016,627 -0.12(-0.02%)
Jan 09, 2023 489.39 493.60 473.82 475.70 1,077,737 -10.69(-2.20%)
Jan 06, 2023 484.11 488.49 481.94 486.39 989,932 +4.46(+0.93%)
Jan 05, 2023 486.06 487.21 477.67 481.93 1,289,870 -4.05(-0.83%)
Jan 04, 2023 493.89 495.26 478.70 485.98 1,148,701 -8.27(-1.67%)
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.