Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 313.31 318.53 313.01 318.29 62,858,020 +5.21(+1.66%)
Mar 30, 2023 312.65 313.72 310.24 313.09 58,882,416 +2.94(+0.95%)
Mar 29, 2023 308.33 310.78 307.50 310.15 53,641,212 +5.55(+1.82%)
Mar 28, 2023 305.64 305.67 302.27 304.60 48,999,408 -1.63(-0.53%)
Mar 27, 2023 309.04 310.11 305.36 306.22 50,640,512 -2.11(-0.68%)
Mar 24, 2023 306.78 308.44 304.43 308.34 57,725,216 +1.13(+0.37%)
Mar 23, 2023 307.37 311.57 304.49 307.21 75,104,664 +3.60(+1.19%)
Mar 22, 2023 307.72 312.66 303.44 303.61 76,317,088 -4.19(-1.36%)
Mar 21, 2023 305.41 308.25 303.88 307.79 50,356,256 +4.33(+1.43%)
Mar 20, 2023 301.76 303.78 299.53 303.46 57,061,568 +1.07(+0.35%)
Mar 17, 2023 303.73 306.14 300.41 302.38 90,808,864 -1.44(-0.47%)
Mar 16, 2023 295.10 304.18 294.29 303.82 99,868,912 +7.80(+2.64%)
Mar 15, 2023 291.84 296.35 290.38 296.02 84,305,080 +1.55(+0.52%)
Mar 14, 2023 291.44 295.03 290.59 294.47 74,471,352 +6.61(+2.30%)
Mar 13, 2023 283.94 291.60 282.41 287.86 98,214,344 +2.12(+0.74%)
Mar 10, 2023 289.98 291.48 284.58 285.74 99,766,088 -4.07(-1.40%)
Mar 09, 2023 295.42 298.05 288.99 289.81 71,907,816 -5.11(-1.73%)
Mar 08, 2023 293.88 295.52 292.01 294.92 51,162,940 +1.46(+0.50%)
Mar 07, 2023 297.14 298.08 292.84 293.45 66,443,840 -3.64(-1.23%)
Mar 06, 2023 298.01 301.04 296.90 297.10 57,241,652 +0.34(+0.11%)
Mar 03, 2023 292.51 297.00 292.00 296.76 61,242,688 +6.01(+2.07%)
Mar 02, 2023 285.85 291.56 285.56 290.75 54,094,252 +2.39(+0.83%)
Mar 01, 2023 290.40 291.06 287.37 288.36 58,805,048 -2.34(-0.80%)
Feb 28, 2023 290.44 293.24 290.10 290.70 48,488,328 -0.38(-0.13%)
Feb 27, 2023 292.19 293.60 290.48 291.07 49,948,728 +2.07(+0.72%)
Feb 24, 2023 288.92 290.11 287.22 289.00 75,124,792 -4.92(-1.67%)
Feb 23, 2023 295.07 295.22 289.70 293.93 69,865,056 +2.55(+0.87%)
Feb 22, 2023 291.75 293.47 289.71 291.38 51,724,392 +0.22(+0.07%)
Feb 21, 2023 294.36 295.82 291.02 291.16 46,824,812 -7.06(-2.37%)
Feb 17, 2023 298.13 298.99 295.19 298.23 58,821,784 -2.12(-0.71%)
Feb 16, 2023 301.41 305.42 300.19 300.34 60,132,652 -5.74(-1.88%)
Feb 15, 2023 301.93 306.25 301.24 306.09 43,528,008 +2.33(+0.77%)
Feb 14, 2023 299.94 304.72 297.98 303.76 64,584,948 +2.23(+0.74%)
Feb 13, 2023 298.19 302.13 297.01 301.53 40,917,664 +4.75(+1.60%)
Feb 10, 2023 296.56 298.63 294.35 296.78 50,642,020 -1.96(-0.66%)
Feb 09, 2023 305.83 305.95 297.27 298.74 49,646,848 -2.66(-0.88%)
Feb 08, 2023 305.53 306.48 300.71 301.40 57,157,452 -5.46(-1.78%)
Feb 07, 2023 300.50 308.00 299.37 306.86 68,112,016 +6.23(+2.07%)
Feb 06, 2023 300.55 302.93 299.27 300.63 41,093,564 -2.57(-0.85%)
Feb 03, 2023 301.97 309.35 301.68 303.20 77,652,088 -5.49(-1.78%)
Feb 02, 2023 304.57 310.62 303.74 308.68 84,198,984 +10.69(+3.59%)
Feb 01, 2023 291.54 300.47 289.45 297.99 67,649,264 +6.24(+2.14%)
Jan 31, 2023 287.48 291.85 287.37 291.75 46,977,400 +4.31(+1.50%)
Jan 30, 2023 290.07 291.51 287.06 287.44 49,772,564 -5.93(-2.02%)
Jan 27, 2023 289.15 295.35 289.04 293.37 57,743,244 +2.89(+1.00%)
Jan 26, 2023 288.38 290.66 285.71 290.48 51,927,088 +5.56(+1.95%)
Jan 25, 2023 281.00 285.55 278.44 284.93 52,457,860 -0.63(-0.22%)
Jan 24, 2023 284.51 286.73 283.99 285.56 44,299,292 -0.58(-0.20%)
Jan 23, 2023 280.78 287.38 279.97 286.14 53,227,372 +6.22(+2.22%)
Jan 20, 2023 274.09 280.26 273.02 279.93 61,882,916 +7.46(+2.74%)
Jan 19, 2023 273.53 274.67 271.22 272.47 44,195,480 -2.70(-0.98%)
Jan 18, 2023 280.35 281.92 274.96 275.17 48,057,072 -3.62(-1.30%)
Jan 17, 2023 278.03 280.09 276.86 278.80 36,900,276 +0.56(+0.20%)
Jan 13, 2023 273.81 278.48 273.47 278.23 45,445,912 +1.90(+0.69%)
Jan 12, 2023 275.41 277.37 271.07 276.33 61,054,600 +1.48(+0.54%)
Jan 11, 2023 271.25 274.95 270.46 274.85 44,323,552 +4.67(+1.73%)
Jan 10, 2023 266.86 270.28 266.35 270.17 35,528,268 +2.27(+0.85%)
Jan 09, 2023 268.19 272.61 267.29 267.90 45,825,628 +1.72(+0.65%)
Jan 06, 2023 260.78 267.31 257.80 266.18 55,343,308 +7.15(+2.76%)
Jan 05, 2023 261.47 261.63 258.71 259.03 45,390,360 -4.12(-1.57%)
Jan 04, 2023 264.04 264.84 259.97 263.15 48,014,068 +1.25(+0.48%)
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.