Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 300.63 308.56 300.24 307.68 114,839 +9.32(+3.12%)
Mar 30, 2023 304.72 304.72 298.24 298.36 122,111 -1.77(-0.59%)
Mar 29, 2023 298.61 301.70 293.23 300.13 165,714 +0.96(+0.32%)
Mar 28, 2023 300.44 307.26 298.79 299.17 144,931 -0.89(-0.30%)
Mar 27, 2023 303.49 303.49 288.43 300.06 145,453 -1.69(-0.56%)
Mar 24, 2023 301.33 303.86 295.60 301.75 120,142 -3.16(-1.04%)
Mar 23, 2023 310.54 313.98 299.77 304.91 140,841 -1.73(-0.56%)
Mar 22, 2023 323.62 325.88 306.62 306.64 149,486 -15.00(-4.66%)
Mar 21, 2023 329.80 335.10 321.55 321.64 132,146 +0.53(+0.17%)
Mar 20, 2023 319.35 329.55 318.15 321.11 99,001 +3.88(+1.22%)
Mar 17, 2023 321.88 325.13 317.23 317.23 177,783 -8.00(-2.46%)
Mar 16, 2023 322.17 331.36 320.62 325.23 141,799 -2.19(-0.67%)
Mar 15, 2023 325.94 330.79 319.56 327.42 157,932 -4.66(-1.40%)
Mar 14, 2023 344.68 346.33 327.29 332.08 147,260 -3.86(-1.15%)
Mar 13, 2023 327.38 341.59 325.85 335.94 209,195 +0.34(+0.10%)
Mar 10, 2023 338.21 343.85 332.28 335.60 110,386 -4.31(-1.27%)
Mar 09, 2023 353.41 354.76 337.81 339.90 163,891 -15.36(-4.32%)
Mar 08, 2023 356.08 358.16 349.25 355.26 97,001 +1.08(+0.30%)
Mar 07, 2023 355.95 363.76 352.77 354.18 157,807 +1.59(+0.45%)
Mar 06, 2023 363.76 364.59 350.83 352.60 108,684 -8.04(-2.23%)
Mar 03, 2023 357.16 361.80 349.82 360.64 94,473 +5.25(+1.48%)
Mar 02, 2023 358.52 362.99 352.31 355.39 108,736 +0.76(+0.21%)
Mar 01, 2023 351.77 361.47 350.74 354.63 210,680 -1.54(-0.43%)
Feb 28, 2023 358.47 363.84 356.08 356.17 151,035 -0.45(-0.13%)
Feb 27, 2023 358.76 362.50 351.93 356.62 171,603 +4.45(+1.26%)
Feb 24, 2023 336.29 358.74 335.37 352.18 216,588 +11.31(+3.32%)
Feb 23, 2023 344.43 357.36 336.01 340.86 200,934 -4.52(-1.31%)
Feb 22, 2023 335.24 346.71 333.28 345.38 231,813 +8.59(+2.55%)
Feb 21, 2023 391.41 394.74 331.22 336.79 475,444 -69.59(-17.13%)
Feb 17, 2023 399.70 408.29 395.62 406.38 117,519 +8.90(+2.24%)
Feb 16, 2023 397.00 403.95 395.80 397.48 88,302 -5.33(-1.32%)
Feb 15, 2023 393.40 405.75 390.34 402.80 92,997 +6.39(+1.61%)
Feb 14, 2023 392.35 400.64 390.46 396.42 90,762 +0.71(+0.18%)
Feb 13, 2023 389.74 396.76 387.39 395.71 81,352 +4.88(+1.25%)
Feb 10, 2023 390.29 398.99 386.88 390.83 84,159 -2.88(-0.73%)
Feb 09, 2023 398.73 405.73 392.52 393.71 78,050 -3.94(-0.99%)
Feb 08, 2023 410.83 410.83 396.41 397.64 100,694 -17.44(-4.20%)
Feb 07, 2023 410.59 417.58 401.23 415.08 97,508 +3.20(+0.78%)
Feb 06, 2023 398.45 413.02 394.25 411.89 100,035 +9.82(+2.44%)
Feb 03, 2023 404.21 416.02 402.06 402.06 140,673 -4.42(-1.09%)
Feb 02, 2023 398.12 413.92 395.28 406.48 148,194 +12.18(+3.09%)
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.