Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 504.54 507.85 498.16 498.33 618,609 -2.54(-0.51%)
Mar 21, 2023 497.37 507.54 497.37 500.87 944,221 +6.48(+1.31%)
Mar 20, 2023 495.88 505.23 493.95 494.39 1,194,728 -1.16(-0.23%)
Mar 17, 2023 496.83 499.14 487.78 495.55 1,962,748 +1.17(+0.24%)
Mar 16, 2023 483.50 496.92 482.47 494.38 1,086,161 +10.51(+2.17%)
Mar 15, 2023 475.28 486.69 475.28 483.87 867,504 +1.90(+0.39%)
Mar 14, 2023 484.93 488.19 477.05 481.97 902,471 -0.51(-0.11%)
Mar 13, 2023 477.05 491.76 476.82 482.48 1,031,982 +2.82(+0.59%)
Mar 10, 2023 486.48 492.14 478.50 479.66 887,432 -6.67(-1.37%)
Mar 09, 2023 493.81 494.12 483.36 486.33 642,531 -2.98(-0.61%)
Mar 08, 2023 493.82 496.97 487.80 489.31 637,755 -6.73(-1.36%)
Mar 07, 2023 501.62 503.13 492.08 496.04 647,327 -3.03(-0.61%)
Mar 06, 2023 500.54 506.50 498.08 499.07 819,518 -1.14(-0.23%)
Mar 03, 2023 496.60 500.63 491.28 500.21 842,627 +4.45(+0.90%)
Mar 02, 2023 495.78 498.08 491.67 495.76 815,134 -0.39(-0.08%)
Mar 01, 2023 491.85 496.88 490.85 496.15 507,901 +1.13(+0.23%)
Feb 28, 2023 506.00 508.77 490.82 495.02 1,240,429 -11.49(-2.27%)
Feb 27, 2023 509.63 512.59 504.85 506.51 849,394 -0.91(-0.18%)
Feb 24, 2023 511.00 514.52 505.96 507.42 1,205,335 -3.23(-0.63%)
Feb 23, 2023 501.87 511.76 498.82 510.65 998,263 +7.06(+1.40%)
Feb 22, 2023 503.69 506.89 502.01 503.59 576,461 +0.21(+0.04%)
Feb 21, 2023 508.11 514.89 502.53 503.38 1,136,440 -6.76(-1.33%)
Feb 17, 2023 504.19 513.13 504.00 510.14 1,352,347 +4.45(+0.88%)
Feb 16, 2023 499.20 511.09 497.34 505.69 713,319 +7.37(+1.48%)
Feb 15, 2023 496.68 501.95 496.10 498.32 662,668 -3.36(-0.67%)
Feb 14, 2023 503.07 508.72 500.64 501.68 516,680 -0.26(-0.05%)
Feb 13, 2023 498.99 505.28 497.95 501.94 567,762 +3.32(+0.67%)
Feb 10, 2023 493.07 501.06 493.07 498.62 832,557 +6.69(+1.36%)
Feb 09, 2023 494.59 496.04 487.82 491.93 979,835 -2.28(-0.46%)
Feb 08, 2023 482.35 495.19 482.35 494.21 1,208,772 +13.21(+2.75%)
Feb 07, 2023 481.08 482.16 471.56 481.00 1,301,515 -5.22(-1.07%)
Feb 06, 2023 481.59 492.28 480.56 486.22 1,518,203 +9.65(+2.02%)
Feb 03, 2023 491.64 498.63 475.80 476.57 1,519,702 -13.20(-2.70%)
Feb 02, 2023 499.13 506.51 483.41 489.77 2,594,149 -23.51(-4.58%)
Feb 01, 2023 506.09 527.77 498.61 513.28 1,986,437 +1.58(+0.31%)
Jan 31, 2023 495.51 513.00 494.21 511.70 2,266,195 +26.79(+5.52%)
Jan 30, 2023 485.25 495.82 484.38 484.91 1,562,576 +3.22(+0.67%)
Jan 27, 2023 498.00 498.30 480.26 481.69 1,387,878 -17.67(-3.54%)
Jan 26, 2023 502.86 505.26 498.32 499.36 821,944 -2.86(-0.57%)
Jan 25, 2023 496.10 512.50 496.10 502.22 852,056 +1.87(+0.37%)
Jan 24, 2023 496.48 502.46 491.20 500.35 723,707 +5.80(+1.17%)
Jan 23, 2023 498.37 500.81 493.24 494.55 806,533 -2.75(-0.55%)
Jan 20, 2023 491.66 497.41 490.37 497.30 1,882,665 +5.58(+1.13%)
Jan 19, 2023 487.56 496.85 486.77 491.72 675,059 +6.97(+1.44%)
Jan 18, 2023 491.38 493.77 484.08 484.75 845,096 -5.71(-1.16%)
Jan 17, 2023 493.53 494.56 489.36 490.46 816,634 -0.90(-0.18%)
Jan 13, 2023 494.29 504.84 489.38 491.36 1,280,431 -2.93(-0.59%)
Jan 12, 2023 492.49 495.84 482.57 494.29 1,092,037 +1.29(+0.26%)
Jan 11, 2023 482.28 493.11 480.54 493.00 941,943 +11.41(+2.37%)
Jan 10, 2023 484.39 485.80 478.40 481.59 1,003,942 -0.12(-0.02%)
Jan 09, 2023 495.57 499.84 479.81 481.71 1,064,289 -10.83(-2.20%)
Jan 06, 2023 490.23 494.66 488.03 492.54 977,580 +4.52(+0.93%)
Jan 05, 2023 492.20 493.37 483.71 488.02 1,273,775 -4.10(-0.83%)
Jan 04, 2023 500.13 501.52 484.75 492.12 1,134,368 -8.37(-1.67%)
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.