Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 338.11 339.74 336.82 339.51 2,967,319 +2.70(+0.80%)
Mar 30, 2023 332.25 337.43 332.25 336.82 2,171,507 +4.76(+1.44%)
Mar 29, 2023 335.14 335.91 330.78 332.05 2,775,108 -1.76(-0.53%)
Mar 28, 2023 331.98 334.98 330.91 333.81 2,461,265 +3.02(+0.91%)
Mar 27, 2023 324.07 332.40 319.58 330.80 3,140,712 -1.51(-0.46%)
Mar 24, 2023 329.20 333.10 325.03 332.31 2,824,285 +3.45(+1.05%)
Mar 23, 2023 327.13 331.53 326.45 328.86 2,734,504 +1.65(+0.50%)
Mar 22, 2023 328.00 331.78 326.89 327.21 2,500,732 -0.11(-0.03%)
Mar 21, 2023 330.59 330.64 324.35 327.31 3,277,872 -2.49(-0.76%)
Mar 20, 2023 325.44 330.14 325.27 329.81 3,581,441 +4.37(+1.34%)
Mar 17, 2023 327.73 331.14 324.37 325.44 8,779,646 -0.35(-0.11%)
Mar 16, 2023 323.92 327.93 321.34 325.78 3,538,511 +0.06(+0.02%)
Mar 15, 2023 322.29 327.59 320.81 325.72 4,815,774 +2.37(+0.73%)
Mar 14, 2023 320.37 323.56 317.79 323.35 4,261,881 +2.55(+0.80%)
Mar 13, 2023 313.63 328.03 313.63 320.80 5,340,384 +9.36(+3.01%)
Mar 10, 2023 315.23 322.82 310.77 311.44 4,650,258 -1.81(-0.58%)
Mar 09, 2023 308.76 315.14 308.76 313.25 3,964,939 +4.26(+1.38%)
Mar 08, 2023 306.97 309.47 305.80 308.99 2,402,733 +1.89(+0.61%)
Mar 07, 2023 315.37 316.71 306.08 307.10 2,649,900 -8.24(-2.61%)
Mar 06, 2023 313.34 316.60 312.90 315.33 2,704,978 +0.52(+0.17%)
Mar 03, 2023 312.77 316.52 311.66 314.81 3,037,486 +3.34(+1.07%)
Mar 02, 2023 308.25 312.70 307.00 311.47 2,937,683 +0.87(+0.28%)
Mar 01, 2023 306.48 313.30 305.68 310.60 3,662,155 +2.92(+0.95%)
Feb 28, 2023 311.90 311.90 306.12 307.68 4,053,953 -5.34(-1.71%)
Feb 27, 2023 318.93 319.72 312.31 313.02 3,078,021 -4.96(-1.56%)
Feb 24, 2023 322.29 323.50 316.45 317.98 2,624,467 -5.81(-1.80%)
Feb 23, 2023 324.28 329.05 321.99 323.80 2,254,479 -1.53(-0.47%)
Feb 22, 2023 324.97 328.82 322.62 325.33 2,407,199 +1.54(+0.48%)
Feb 21, 2023 323.43 327.95 322.62 323.79 2,544,498 -0.88(-0.27%)
Feb 17, 2023 319.48 327.81 316.86 324.67 3,738,258 +2.30(+0.71%)
Feb 16, 2023 327.24 329.15 322.02 322.36 3,694,773 -8.84(-2.67%)
Feb 15, 2023 341.92 342.92 330.55 331.20 3,642,085 -12.41(-3.61%)
Feb 14, 2023 346.55 349.79 343.33 343.61 2,051,724 -1.69(-0.49%)
Feb 13, 2023 341.43 345.70 340.96 345.30 2,355,823 +5.20(+1.53%)
Feb 10, 2023 338.27 343.36 337.74 340.10 2,009,265 +3.28(+0.97%)
Feb 09, 2023 335.93 342.29 335.54 336.81 3,116,176 +1.05(+0.31%)
Feb 08, 2023 333.63 337.88 332.90 335.77 2,434,171 +1.03(+0.31%)
Feb 07, 2023 331.16 336.00 327.85 334.74 2,501,937 +1.99(+0.60%)
Feb 06, 2023 337.00 338.42 329.75 332.74 3,099,924 -1.40(-0.42%)
Feb 03, 2023 328.10 337.35 324.57 334.14 5,754,522 +8.26(+2.53%)
Feb 02, 2023 329.14 330.42 312.38 325.88 13,221,490 -11.70(-3.47%)
Feb 01, 2023 337.80 340.90 332.65 337.58 3,034,156 -1.56(-0.46%)
Jan 31, 2023 335.72 339.39 334.44 339.14 2,460,972 +3.60(+1.07%)
Jan 30, 2023 339.32 342.74 334.52 335.54 2,686,457 -1.58(-0.47%)
Jan 27, 2023 341.07 343.02 336.55 337.12 2,398,548 -5.82(-1.70%)
Jan 26, 2023 345.89 347.05 341.68 342.94 2,613,644 -1.69(-0.49%)
Jan 25, 2023 340.52 344.69 340.08 344.64 2,538,359 +3.29(+0.96%)
Jan 24, 2023 378.84 378.84 297.74 341.35 2,274,119 +4.12(+1.22%)
Jan 23, 2023 341.56 341.56 335.27 337.23 3,443,679 -3.80(-1.12%)
Jan 20, 2023 341.95 343.98 336.61 341.03 5,471,547 -4.94(-1.43%)
Jan 19, 2023 347.24 350.62 345.32 345.97 2,672,456 -0.92(-0.26%)
Jan 18, 2023 351.13 353.77 346.46 346.88 2,335,089 -5.65(-1.60%)
Jan 17, 2023 356.36 356.73 351.36 352.53 2,471,173 -3.82(-1.07%)
Jan 13, 2023 354.33 358.02 353.42 356.36 1,715,864 +2.46(+0.70%)
Jan 12, 2023 354.02 355.25 347.94 353.89 2,048,531 -1.27(-0.36%)
Jan 11, 2023 349.18 356.49 345.89 355.16 2,640,724 +7.55(+2.17%)
Jan 10, 2023 343.92 348.07 338.47 347.61 2,500,494 +2.88(+0.83%)
Jan 09, 2023 358.70 359.66 343.71 344.74 3,023,964 -12.92(-3.61%)
Jan 06, 2023 354.76 361.36 352.38 357.66 2,162,771 +3.96(+1.12%)
Jan 05, 2023 355.69 356.23 347.82 353.69 2,037,622 -4.12(-1.15%)
Jan 04, 2023 359.33 361.77 355.09 357.81 1,913,469 -1.86(-0.52%)
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.