Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 313.49 316.23 311.90 313.92 493,747 -1.08(-0.34%)
Apr 27, 2023 312.96 315.61 309.37 315.00 437,451 +3.76(+1.21%)
Apr 26, 2023 312.70 315.09 310.02 311.24 424,326 -1.46(-0.47%)
Apr 25, 2023 320.23 320.24 312.47 312.70 364,778 -10.27(-3.18%)
Apr 24, 2023 323.30 325.65 320.37 322.97 198,454 -0.60(-0.19%)
Apr 21, 2023 323.47 325.63 322.19 323.57 282,972 +0.12(+0.04%)
Apr 20, 2023 322.77 326.81 321.27 323.45 362,745 -0.93(-0.29%)
Apr 19, 2023 318.74 324.72 317.69 324.38 339,746 +3.00(+0.93%)
Apr 18, 2023 323.61 325.05 320.03 321.38 232,360 +1.20(+0.37%)
Apr 17, 2023 318.21 320.50 316.89 320.18 279,411 +2.58(+0.81%)
Apr 14, 2023 317.12 319.28 314.07 317.60 257,499 -2.25(-0.70%)
Apr 13, 2023 317.58 320.94 317.58 319.85 395,501 +3.36(+1.06%)
Apr 12, 2023 323.73 324.14 315.74 316.49 388,921 -4.92(-1.53%)
Apr 11, 2023 320.58 322.67 319.87 321.41 336,908 -0.43(-0.13%)
Apr 10, 2023 318.64 321.92 317.88 321.84 407,077 -0.24(-0.07%)
Apr 06, 2023 320.82 322.64 319.06 322.08 421,757 -1.22(-0.38%)
Apr 05, 2023 327.27 328.54 322.42 323.30 421,971 -5.46(-1.66%)
Apr 04, 2023 330.72 332.83 327.21 328.76 423,184 -0.64(-0.19%)
Apr 03, 2023 329.99 330.92 327.08 329.40 456,294 -3.40(-1.02%)
Mar 31, 2023 327.55 333.89 326.95 332.80 726,844 +6.76(+2.07%)
Mar 30, 2023 324.04 327.55 323.13 326.04 453,931 +5.97(+1.87%)
Mar 29, 2023 320.00 321.21 317.56 320.07 360,475 +2.36(+0.74%)
Mar 28, 2023 315.79 318.12 314.43 317.71 576,412 +0.77(+0.24%)
Mar 27, 2023 315.81 317.70 313.44 316.94 632,794 +1.24(+0.39%)
Mar 24, 2023 315.20 316.40 311.68 315.70 357,043 +1.05(+0.33%)
Mar 23, 2023 312.81 316.46 310.25 314.65 287,516 +5.52(+1.79%)
Mar 22, 2023 314.42 318.51 309.09 309.13 435,087 -5.29(-1.68%)
Mar 21, 2023 315.96 316.56 309.36 314.42 514,010 +0.82(+0.26%)
Mar 20, 2023 312.24 313.97 308.98 313.60 583,572 +2.51(+0.81%)
Mar 17, 2023 314.08 316.48 310.49 311.09 1,048,744 -2.99(-0.95%)
Mar 16, 2023 307.93 315.45 307.32 314.08 644,696 +5.12(+1.66%)
Mar 15, 2023 305.00 309.64 301.84 308.96 895,797 +0.66(+0.21%)
Mar 14, 2023 304.73 309.88 302.76 308.30 684,514 +5.55(+1.83%)
Mar 13, 2023 293.10 305.12 290.93 302.75 798,137 +6.72(+2.27%)
Mar 10, 2023 300.02 301.49 292.97 296.03 495,467 -4.19(-1.40%)
Mar 09, 2023 304.97 306.45 299.83 300.22 542,356 -2.41(-0.80%)
Mar 08, 2023 301.26 304.53 299.97 302.63 516,244 +1.32(+0.44%)
Mar 07, 2023 308.74 309.25 300.50 301.31 870,008 -7.39(-2.39%)
Mar 06, 2023 310.86 312.16 308.17 308.70 599,921 -1.67(-0.54%)
Mar 03, 2023 308.83 312.66 307.54 310.37 635,248 +2.87(+0.93%)
Mar 02, 2023 298.11 309.20 297.99 307.50 557,507 +8.30(+2.77%)
Mar 01, 2023 302.45 303.87 298.61 299.20 557,506 -4.41(-1.45%)
Feb 28, 2023 294.70 307.26 294.70 303.61 1,008,152 +7.93(+2.68%)
Feb 27, 2023 294.65 297.49 292.28 295.68 697,227 +4.34(+1.49%)
Feb 24, 2023 289.78 293.81 288.22 291.34 998,127 -3.41(-1.16%)
Feb 23, 2023 291.50 299.95 289.61 294.75 1,282,591 +27.97(+10.48%)
Feb 22, 2023 267.31 269.80 265.87 266.78 537,566 +0.97(+0.36%)
Feb 21, 2023 266.88 268.44 263.78 265.81 506,916 -4.95(-1.83%)
Feb 17, 2023 270.76 271.25 267.58 270.76 358,837 -2.48(-0.91%)
Feb 16, 2023 271.52 276.11 269.59 273.24 425,466 -4.66(-1.68%)
Feb 15, 2023 271.98 278.17 270.02 277.90 365,401 +3.62(+1.32%)
Feb 14, 2023 271.66 276.37 269.24 274.28 409,803 +1.52(+0.56%)
Feb 13, 2023 268.72 273.01 267.60 272.76 375,588 +5.72(+2.14%)
Feb 10, 2023 267.63 269.08 264.93 267.04 256,857 -4.38(-1.61%)
Feb 09, 2023 276.18 278.99 269.40 271.42 527,943 -0.94(-0.35%)
Feb 08, 2023 276.54 277.72 271.13 272.36 324,255 -4.73(-1.71%)
Feb 07, 2023 270.85 278.44 269.36 277.09 318,685 +4.66(+1.71%)
Feb 06, 2023 271.46 274.82 270.22 272.43 245,853 -2.80(-1.02%)
Feb 03, 2023 276.11 279.82 273.22 275.23 376,418 -7.27(-2.57%)
Feb 02, 2023 278.50 284.79 277.04 282.50 560,338 +8.11(+2.96%)
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.