Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 342.00 343.65 340.69 343.42 2,933,130 +2.73(+0.80%)
Mar 30, 2023 336.07 341.31 336.07 340.69 2,146,816 +4.82(+1.44%)
Mar 29, 2023 339.00 339.77 334.58 335.87 2,743,554 -1.78(-0.53%)
Mar 28, 2023 335.80 338.83 334.71 337.65 2,433,279 +3.05(+0.91%)
Mar 27, 2023 327.80 336.22 323.26 334.60 3,105,001 -1.53(-0.46%)
Mar 24, 2023 332.99 336.93 328.77 336.13 2,792,172 +3.49(+1.05%)
Mar 23, 2023 330.89 335.34 330.21 332.64 2,703,412 +1.67(+0.50%)
Mar 22, 2023 331.77 335.60 330.65 330.97 2,472,298 -0.11(-0.03%)
Mar 21, 2023 334.39 334.44 328.08 331.08 3,240,604 -2.52(-0.76%)
Mar 20, 2023 329.18 333.94 329.01 333.60 3,540,718 +4.42(+1.34%)
Mar 17, 2023 331.50 334.95 328.10 329.18 8,679,817 -0.35(-0.11%)
Mar 16, 2023 327.64 331.70 325.04 329.53 3,498,277 +0.06(+0.02%)
Mar 15, 2023 326.00 331.36 324.50 329.47 4,761,016 +2.40(+0.73%)
Mar 14, 2023 324.05 327.28 321.44 327.07 4,213,421 +2.58(+0.80%)
Mar 13, 2023 317.24 331.80 317.24 324.49 5,279,661 +9.47(+3.01%)
Mar 10, 2023 318.85 326.53 314.34 315.02 4,597,382 -1.83(-0.58%)
Mar 09, 2023 312.31 318.77 312.31 316.85 3,919,856 +4.31(+1.38%)
Mar 08, 2023 310.50 313.03 309.32 312.54 2,375,413 +1.91(+0.61%)
Mar 07, 2023 319.00 320.35 309.60 310.63 2,619,770 -8.33(-2.61%)
Mar 06, 2023 316.94 320.24 316.50 318.96 2,674,221 +0.53(+0.17%)
Mar 03, 2023 316.37 320.16 315.24 318.43 3,002,949 +3.38(+1.07%)
Mar 02, 2023 311.79 316.30 310.53 315.05 2,904,280 +0.88(+0.28%)
Mar 01, 2023 310.00 316.90 309.20 314.17 3,620,515 +2.95(+0.95%)
Feb 28, 2023 315.49 315.49 309.64 311.22 4,007,858 -5.40(-1.71%)
Feb 27, 2023 322.60 323.40 315.90 316.62 3,043,023 -5.02(-1.56%)
Feb 24, 2023 326.00 327.23 320.09 321.64 2,594,626 -5.88(-1.80%)
Feb 23, 2023 328.01 332.83 325.69 327.52 2,228,845 -1.55(-0.47%)
Feb 22, 2023 328.71 332.60 326.33 329.07 2,379,828 +1.56(+0.48%)
Feb 21, 2023 327.15 331.72 326.33 327.51 2,515,566 -0.89(-0.27%)
Feb 17, 2023 323.15 331.58 320.50 328.40 3,695,752 +2.33(+0.71%)
Feb 16, 2023 331.00 332.94 325.72 326.07 3,652,762 -8.94(-2.67%)
Feb 15, 2023 345.85 346.87 334.35 335.01 3,600,673 -12.55(-3.61%)
Feb 14, 2023 350.54 353.81 347.28 347.56 2,028,395 -1.71(-0.49%)
Feb 13, 2023 345.35 349.68 344.88 349.27 2,329,036 +5.26(+1.53%)
Feb 10, 2023 342.16 347.31 341.62 344.01 1,986,419 +3.32(+0.97%)
Feb 09, 2023 339.79 346.23 339.40 340.69 3,080,744 +1.06(+0.31%)
Feb 08, 2023 337.47 341.76 336.73 339.63 2,406,493 +1.05(+0.31%)
Feb 07, 2023 334.97 339.86 331.62 338.58 2,473,488 +2.01(+0.60%)
Feb 06, 2023 340.88 342.31 333.54 336.57 3,064,676 -1.41(-0.42%)
Feb 03, 2023 331.88 341.23 328.31 337.99 5,689,090 +8.35(+2.53%)
Feb 02, 2023 332.92 334.22 315.98 329.63 13,071,164 -11.83(-3.46%)
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.