Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 360.65 365.50 359.93 364.42 1,912,901 +3.76(+1.04%)
Apr 27, 2023 360.61 362.89 354.93 360.66 1,924,813 +0.63(+0.18%)
Apr 26, 2023 360.00 361.15 357.35 360.03 2,153,086 -2.03(-0.56%)
Apr 25, 2023 361.79 364.62 360.04 362.06 1,759,738 -0.94(-0.26%)
Apr 24, 2023 362.37 364.05 361.16 363.00 1,254,725 +1.77(+0.49%)
Apr 21, 2023 359.91 362.15 359.41 361.23 1,700,990 -1.12(-0.31%)
Apr 20, 2023 358.09 362.51 357.83 362.35 1,110,597 +2.01(+0.56%)
Apr 19, 2023 357.59 360.52 356.67 360.34 1,179,235 +0.43(+0.12%)
Apr 18, 2023 359.11 360.86 356.86 359.90 1,099,951 +2.49(+0.70%)
Apr 17, 2023 354.92 357.46 354.62 357.42 1,441,179 +2.64(+0.74%)
Apr 14, 2023 356.06 357.75 352.80 354.77 1,093,161 -2.26(-0.63%)
Apr 13, 2023 353.37 359.18 352.36 357.03 1,690,560 +2.57(+0.73%)
Apr 12, 2023 355.78 357.91 353.08 354.46 1,635,944 +1.08(+0.31%)
Apr 11, 2023 354.33 355.95 352.18 353.37 988,512 -0.31(-0.09%)
Apr 10, 2023 350.31 353.86 349.84 353.68 1,329,628 +1.95(+0.56%)
Apr 06, 2023 347.46 352.35 347.22 351.73 1,651,265 +0.96(+0.27%)
Apr 05, 2023 349.93 351.68 348.48 350.77 2,230,134 -2.16(-0.61%)
Apr 04, 2023 352.40 356.51 351.66 352.93 2,346,457 -0.30(-0.08%)
Apr 03, 2023 348.64 354.10 348.64 353.23 1,904,396 +2.62(+0.75%)
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%)
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.