Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 418.69 431.60 417.98 428.75 636,568 +11.78(+2.83%)
Mar 30, 2023 415.69 421.65 414.12 416.97 439,368 +5.29(+1.28%)
Mar 29, 2023 407.21 414.31 404.54 411.68 529,174 +8.44(+2.09%)
Mar 28, 2023 399.61 404.54 397.74 403.24 474,916 +3.08(+0.77%)
Mar 27, 2023 396.93 402.59 392.49 400.16 304,361 +4.39(+1.11%)
Mar 24, 2023 396.22 397.73 387.42 395.77 493,710 -1.44(-0.36%)
Mar 23, 2023 395.59 405.45 389.48 397.21 598,249 +10.00(+2.58%)
Mar 22, 2023 401.79 402.00 387.09 387.21 468,704 -14.09(-3.51%)
Mar 21, 2023 392.85 403.15 391.66 401.30 431,532 +11.55(+2.96%)
Mar 20, 2023 395.89 396.00 380.49 389.75 795,408 -7.73(-1.94%)
Mar 17, 2023 397.27 403.59 393.02 397.48 405,297 -1.64(-0.41%)
Mar 16, 2023 392.48 404.55 390.63 399.12 714,574 +8.04(+2.06%)
Mar 15, 2023 389.22 394.56 381.31 391.08 516,226 -1.77(-0.45%)
Mar 14, 2023 383.95 395.54 383.95 392.85 705,782 +13.45(+3.55%)
Mar 13, 2023 366.49 385.31 356.07 379.40 655,368 +9.70(+2.62%)
Mar 10, 2023 388.80 390.36 367.36 369.70 1,057,858 -23.23(-5.91%)
Mar 09, 2023 400.93 410.00 392.76 392.93 593,651 -10.51(-2.61%)
Mar 08, 2023 401.64 405.73 398.10 403.44 496,726 +0.70(+0.17%)
Mar 07, 2023 401.00 410.00 398.00 402.74 468,709 +1.88(+0.47%)
Mar 06, 2023 407.97 414.00 399.12 400.86 508,735 -7.56(-1.85%)
Mar 03, 2023 395.95 408.94 395.95 408.42 768,548 +12.34(+3.12%)
Mar 02, 2023 379.80 397.00 377.20 396.08 650,308 +12.95(+3.38%)
Mar 01, 2023 388.40 391.28 382.52 383.13 384,944 -3.73(-0.96%)
Feb 28, 2023 388.50 397.78 386.85 386.86 712,588 -1.72(-0.44%)
Feb 27, 2023 390.86 395.12 386.32 388.58 483,410 +2.45(+0.63%)
Feb 24, 2023 382.12 390.00 380.75 386.13 616,162 -6.96(-1.77%)
Feb 23, 2023 388.11 395.01 384.72 393.09 600,372 +7.22(+1.87%)
Feb 22, 2023 386.00 398.75 382.86 385.87 809,864 -0.13(-0.03%)
Feb 21, 2023 399.72 408.45 385.20 386.00 1,118,964 -18.65(-4.61%)
Feb 17, 2023 415.68 418.39 394.45 404.65 2,558,584 +42.72(+11.80%)
Feb 16, 2023 358.75 373.99 357.05 361.93 1,643,937 -5.54(-1.51%)
Feb 15, 2023 365.03 370.80 359.74 367.47 1,339,248 +3.55(+0.98%)
Feb 14, 2023 349.38 368.42 347.98 363.92 651,016 +9.89(+2.79%)
Feb 13, 2023 348.73 357.24 342.32 354.03 476,950 +8.58(+2.48%)
Feb 10, 2023 355.34 355.34 343.38 345.45 555,624 -13.20(-3.68%)
Feb 09, 2023 368.95 371.02 354.81 358.65 524,003 -3.52(-0.97%)
Feb 08, 2023 366.86 375.45 360.85 362.17 410,435 -7.23(-1.96%)
Feb 07, 2023 359.17 369.81 352.39 369.40 496,511 +9.47(+2.63%)
Feb 06, 2023 358.30 369.62 356.69 359.93 779,645 -5.83(-1.59%)
Feb 03, 2023 381.14 384.75 362.80 365.76 1,239,667 -32.20(-8.09%)
Feb 02, 2023 385.00 399.55 377.31 397.96 1,215,472 +29.29(+7.94%)
Feb 01, 2023 351.50 371.06 347.22 368.67 1,121,387 +21.66(+6.24%)
Jan 31, 2023 348.34 349.10 334.78 347.01 1,156,629 -1.98(-0.57%)
Jan 30, 2023 352.71 356.46 342.42 348.99 521,290 -9.85(-2.74%)
Jan 27, 2023 352.55 362.52 350.16 358.84 1,138,757 +0.97(+0.27%)
Jan 26, 2023 359.96 362.52 352.14 357.87 827,712 +8.42(+2.41%)
Jan 25, 2023 333.35 352.87 329.23 349.45 779,040 +2.53(+0.73%)
Jan 24, 2023 343.89 355.50 340.71 346.92 1,038,311 +0.99(+0.29%)
Jan 23, 2023 332.18 347.38 329.30 345.93 683,080 +15.99(+4.85%)
Jan 20, 2023 314.15 331.50 311.93 329.94 651,767 +18.12(+5.81%)
Jan 19, 2023 313.63 318.69 305.83 311.82 458,809 -6.60(-2.07%)
Jan 18, 2023 329.74 329.74 316.00 318.42 503,727 -3.45(-1.07%)
Jan 17, 2023 310.08 324.87 304.31 321.87 581,227 +6.17(+1.95%)
Jan 13, 2023 299.72 317.69 299.72 315.70 515,128 +8.91(+2.90%)
Jan 12, 2023 306.22 309.98 293.26 306.79 563,706 +5.37(+1.78%)
Jan 11, 2023 293.46 302.36 287.40 301.42 577,564 +12.35(+4.27%)
Jan 10, 2023 285.00 289.60 278.29 289.07 834,684 +2.47(+0.86%)
Jan 09, 2023 276.67 291.07 276.67 286.60 1,156,451 +14.46(+5.31%)
Jan 06, 2023 278.24 278.24 267.99 272.14 906,767 -3.98(-1.44%)
Jan 05, 2023 289.79 290.65 274.46 276.12 617,979 -18.67(-6.33%)
Jan 04, 2023 295.74 299.61 285.82 294.79 559,031 +4.90(+1.69%)
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.