Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 344.42 349.59 344.10 349.40 1,539,616 +3.83(+1.11%)
Mar 30, 2023 344.50 345.73 342.50 345.57 1,140,071 +1.78(+0.52%)
Mar 29, 2023 345.64 346.85 342.46 343.79 1,152,185 +2.32(+0.68%)
Mar 28, 2023 340.98 342.11 338.71 341.47 1,420,786 +0.27(+0.08%)
Mar 27, 2023 341.92 344.04 339.21 341.20 1,506,044 +2.31(+0.68%)
Mar 24, 2023 333.74 339.58 332.21 338.89 1,824,840 +3.36(+1.00%)
Mar 23, 2023 334.27 340.24 333.78 335.53 2,118,116 +2.14(+0.64%)
Mar 22, 2023 335.25 338.77 332.94 333.39 1,458,992 -2.11(-0.63%)
Mar 21, 2023 337.45 338.31 333.26 335.50 1,823,307 +2.45(+0.74%)
Mar 20, 2023 326.79 333.77 326.31 333.06 2,344,951 +8.18(+2.52%)
Mar 17, 2023 330.10 331.19 324.31 324.88 5,800,854 -7.67(-2.31%)
Mar 16, 2023 322.99 333.83 322.55 332.55 1,780,392 +7.24(+2.22%)
Mar 15, 2023 323.51 327.04 318.61 325.31 3,454,408 -11.31(-3.36%)
Mar 14, 2023 335.15 340.51 333.50 336.62 2,624,669 +7.48(+2.27%)
Mar 13, 2023 332.99 334.85 328.42 329.14 2,267,419 -5.34(-1.60%)
Mar 10, 2023 339.04 340.22 333.09 334.49 1,566,456 -4.29(-1.27%)
Mar 09, 2023 344.82 346.00 337.10 338.78 2,720,000 -8.79(-2.53%)
Mar 08, 2023 345.71 348.37 343.16 347.57 2,269,653 +0.74(+0.21%)
Mar 07, 2023 348.65 349.75 343.22 346.83 2,305,816 -3.83(-1.09%)
Mar 06, 2023 352.56 353.23 349.02 350.65 3,927,498 -4.24(-1.19%)
Mar 03, 2023 347.69 355.25 346.03 354.90 3,002,280 +10.41(+3.02%)
Mar 02, 2023 343.15 347.06 342.33 344.49 2,350,456 +1.66(+0.49%)
Mar 01, 2023 342.87 348.82 341.84 342.82 3,547,237 +1.65(+0.48%)
Feb 28, 2023 337.36 343.90 337.09 341.18 3,341,393 +3.81(+1.13%)
Feb 27, 2023 339.09 341.13 337.09 337.37 3,786,807 -3.11(-0.91%)
Feb 24, 2023 316.42 341.02 315.95 340.48 15,220,889 +15.44(+4.75%)
Feb 23, 2023 324.88 327.44 319.67 325.04 3,916,759 +1.82(+0.56%)
Feb 22, 2023 321.09 325.02 318.34 323.21 3,669,881 +5.36(+1.69%)
Feb 21, 2023 316.27 321.59 315.47 317.86 3,314,129 +2.98(+0.95%)
Feb 17, 2023 314.25 316.70 312.64 314.88 3,299,765 -1.94(-0.61%)
Feb 16, 2023 318.94 320.99 316.69 316.82 3,276,760 -8.84(-2.72%)
Feb 15, 2023 325.14 325.84 322.38 325.66 2,545,540 -1.44(-0.44%)
Feb 14, 2023 326.50 328.36 323.56 327.10 2,220,879 -0.06(-0.02%)
Feb 13, 2023 326.18 329.01 325.27 327.16 1,820,250 +1.98(+0.61%)
Feb 10, 2023 324.34 325.76 321.41 325.18 2,569,011 -0.52(-0.16%)
Feb 09, 2023 329.28 331.01 324.28 325.70 2,711,674 -1.64(-0.50%)
Feb 08, 2023 333.57 339.51 326.56 327.35 3,501,866 -2.81(-0.85%)
Feb 07, 2023 312.31 330.45 312.29 330.16 6,121,132 +13.97(+4.42%)
Feb 06, 2023 315.72 317.02 313.24 316.19 2,371,875 -0.72(-0.23%)
Feb 03, 2023 318.45 322.10 316.76 316.92 2,719,126 -8.28(-2.54%)
Feb 02, 2023 324.88 327.60 320.35 325.19 2,577,197 +0.95(+0.29%)
Feb 01, 2023 323.90 326.86 319.27 324.24 1,919,183 +0.14(+0.04%)
Jan 31, 2023 320.01 324.42 319.71 324.11 2,379,448 +5.79(+1.82%)
Jan 30, 2023 317.70 321.75 317.49 318.32 2,209,384 +0.32(+0.10%)
Jan 27, 2023 317.56 320.83 317.40 317.99 1,858,159 -4.71(-1.46%)
Jan 26, 2023 319.66 322.72 318.01 322.70 1,620,695 +3.08(+0.97%)
Jan 25, 2023 318.02 320.50 317.30 319.62 1,927,032 -2.22(-0.69%)
Jan 24, 2023 318.84 322.06 317.05 321.84 1,660,150 +2.10(+0.66%)
Jan 23, 2023 319.12 321.78 317.57 319.75 1,971,814 -2.09(-0.65%)
Jan 20, 2023 317.82 322.04 316.14 321.83 1,830,517 +4.00(+1.26%)
Jan 19, 2023 317.31 318.79 314.82 317.84 2,760,565 +0.20(+0.06%)
Jan 18, 2023 326.61 327.05 317.49 317.64 3,007,825 -5.54(-1.72%)
Jan 17, 2023 328.56 329.36 323.01 323.19 1,750,827 -4.02(-1.23%)
Jan 13, 2023 323.19 327.81 323.19 327.21 1,922,722 +5.09(+1.58%)
Jan 12, 2023 321.43 322.81 319.11 322.12 1,304,444 -0.70(-0.22%)
Jan 11, 2023 319.35 322.90 318.24 322.81 1,967,709 +7.43(+2.36%)
Jan 10, 2023 315.73 316.56 312.77 315.38 1,647,406 +0.11(+0.03%)
Jan 09, 2023 315.61 318.36 313.51 315.27 2,523,377 +5.64(+1.82%)
Jan 06, 2023 301.46 310.59 301.22 309.63 2,596,518 +10.45(+3.49%)
Jan 05, 2023 298.96 301.60 295.93 299.18 3,199,806 -11.05(-3.56%)
Jan 04, 2023 312.14 313.63 308.56 310.23 2,132,976 -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.