Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 284.36 291.86 283.99 291.03 121,410 +8.82(+3.12%)
Mar 30, 2023 288.23 288.23 282.10 282.21 129,099 -1.67(-0.59%)
Mar 29, 2023 282.45 285.37 277.35 283.88 175,197 +0.91(+0.32%)
Mar 28, 2023 284.18 290.63 282.62 282.98 153,225 -0.84(-0.30%)
Mar 27, 2023 287.06 287.06 272.81 283.82 153,777 -1.60(-0.56%)
Mar 24, 2023 285.02 287.41 279.60 285.42 127,017 -2.99(-1.04%)
Mar 23, 2023 293.73 296.99 283.57 288.40 148,901 -1.64(-0.56%)
Mar 22, 2023 306.11 308.24 290.02 290.04 158,041 -14.19(-4.66%)
Mar 21, 2023 311.95 316.96 304.14 304.23 139,708 +0.50(+0.16%)
Mar 20, 2023 302.06 311.71 300.93 303.73 104,667 +3.67(+1.22%)
Mar 17, 2023 304.46 307.53 300.06 300.06 187,957 -7.57(-2.46%)
Mar 16, 2023 304.73 313.43 303.26 307.63 149,914 -2.07(-0.67%)
Mar 15, 2023 308.30 312.88 302.26 309.70 166,970 -4.40(-1.40%)
Mar 14, 2023 326.02 327.58 309.58 314.10 155,687 -3.65(-1.15%)
Mar 13, 2023 309.66 323.10 308.21 317.75 221,166 +0.32(+0.10%)
Mar 10, 2023 319.91 325.24 314.29 317.43 116,703 -4.07(-1.27%)
Mar 09, 2023 334.29 335.56 319.53 321.50 173,270 -14.53(-4.32%)
Mar 08, 2023 336.81 338.77 330.34 336.03 102,552 +1.02(+0.30%)
Mar 07, 2023 336.69 344.07 333.68 335.01 166,837 +1.50(+0.45%)
Mar 06, 2023 344.07 344.86 331.84 333.51 114,904 -7.61(-2.23%)
Mar 03, 2023 337.83 342.21 330.88 341.12 99,880 +4.96(+1.48%)
Mar 02, 2023 339.12 343.35 333.24 336.16 114,959 +0.72(+0.21%)
Mar 01, 2023 332.73 341.90 331.75 335.44 222,736 -1.45(-0.43%)
Feb 28, 2023 339.07 344.14 336.81 336.89 159,678 -0.43(-0.13%)
Feb 27, 2023 339.34 342.88 332.88 337.32 181,423 +4.21(+1.26%)
Feb 24, 2023 318.08 339.32 317.21 333.11 228,982 +10.70(+3.32%)
Feb 23, 2023 325.79 338.02 317.82 322.41 212,433 -4.27(-1.31%)
Feb 22, 2023 317.09 327.94 315.24 326.69 245,079 +8.13(+2.55%)
Feb 21, 2023 370.22 373.37 313.29 318.56 502,652 -65.83(-17.13%)
Feb 17, 2023 378.07 386.19 374.21 384.38 124,244 +8.42(+2.24%)
Feb 16, 2023 375.51 382.08 374.37 375.96 93,356 -5.04(-1.32%)
Feb 15, 2023 372.10 383.79 369.21 381.00 98,319 +6.04(+1.61%)
Feb 14, 2023 371.11 378.95 369.32 374.96 95,956 +0.67(+0.18%)
Feb 13, 2023 368.64 375.28 366.42 374.29 86,007 +4.61(+1.25%)
Feb 10, 2023 369.16 377.40 365.93 369.67 88,975 -2.72(-0.73%)
Feb 09, 2023 377.15 383.77 371.27 372.40 82,517 -3.72(-0.99%)
Feb 08, 2023 388.59 388.59 374.95 376.12 106,456 -16.49(-4.20%)
Feb 07, 2023 388.36 394.98 379.51 392.62 103,089 +3.02(+0.78%)
Feb 06, 2023 376.89 390.67 372.91 389.59 105,760 +9.29(+2.44%)
Feb 03, 2023 382.33 393.50 380.30 380.30 148,723 -4.18(-1.09%)
Feb 02, 2023 376.56 391.52 373.88 384.48 156,675 +11.52(+3.09%)
Feb 01, 2023 370.32 378.45 362.37 372.95 134,713 +1.18(+0.32%)
Jan 31, 2023 364.10 372.21 364.10 371.77 114,919 +6.45(+1.76%)
Jan 30, 2023 356.36 369.50 356.36 365.33 135,504 +6.47(+1.80%)
Jan 27, 2023 364.75 368.45 357.64 358.86 116,682 -5.52(-1.51%)
Jan 26, 2023 362.12 364.74 354.05 364.38 89,508 +5.35(+1.49%)
Jan 25, 2023 346.99 361.50 344.29 359.03 158,583 +10.70(+3.07%)
Jan 24, 2023 351.22 352.73 346.99 348.33 93,715 -5.94(-1.68%)
Jan 23, 2023 346.67 358.40 344.96 354.27 146,980 +7.35(+2.12%)
Jan 20, 2023 352.48 352.48 341.05 346.91 146,024 -5.52(-1.57%)
Jan 19, 2023 354.07 355.04 347.21 352.43 103,886 -4.10(-1.15%)
Jan 18, 2023 361.26 364.75 349.99 356.54 124,026 -0.49(-0.14%)
Jan 17, 2023 350.68 357.11 346.15 357.03 155,432 +3.82(+1.08%)
Jan 13, 2023 345.29 355.75 343.53 353.21 138,799 +7.73(+2.24%)
Jan 12, 2023 337.87 345.72 332.96 345.48 155,757 +8.67(+2.57%)
Jan 11, 2023 317.93 341.52 317.93 336.81 210,807 +21.61(+6.86%)
Jan 10, 2023 312.72 316.48 308.03 315.20 113,280 +6.12(+1.98%)
Jan 09, 2023 312.44 312.98 303.84 309.07 148,550 -5.10(-1.62%)
Jan 06, 2023 307.54 320.71 304.42 314.18 128,016 +8.13(+2.66%)
Jan 05, 2023 303.54 310.16 300.88 306.05 113,464 -1.99(-0.64%)
Jan 04, 2023 305.98 310.24 300.01 308.04 140,411 +7.38(+2.46%)
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.