Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 283.73 289.27 283.00 288.30 32,752,310 +4.25(+1.50%)
Mar 30, 2023 284.23 284.46 281.48 284.05 25,093,800 +3.53(+1.26%)
Mar 29, 2023 278.96 281.14 278.41 280.52 25,070,804 +5.29(+1.92%)
Mar 28, 2023 275.79 276.14 272.05 275.23 21,868,240 -1.15(-0.42%)
Mar 27, 2023 280.50 281.46 275.52 276.38 26,858,252 -4.19(-1.49%)
Mar 24, 2023 277.24 280.63 275.28 280.57 28,199,962 +2.91(+1.05%)
Mar 23, 2023 277.94 281.06 275.20 277.66 36,618,264 +5.37(+1.97%)
Mar 22, 2023 273.40 281.04 272.18 272.29 34,860,136 -1.49(-0.54%)
Mar 21, 2023 274.88 275.00 269.52 273.78 34,544,296 +1.55(+0.57%)
Mar 20, 2023 276.98 277.48 269.85 272.23 44,094,424 -7.20(-2.58%)
Mar 17, 2023 278.26 283.33 276.32 279.43 69,527,440 +3.23(+1.17%)
Mar 16, 2023 265.20 276.56 263.28 276.20 54,817,632 +10.76(+4.05%)
Mar 15, 2023 259.98 266.48 259.37 265.44 46,014,624 +4.65(+1.78%)
Mar 14, 2023 256.75 261.07 255.86 260.79 33,602,536 +6.87(+2.71%)
Mar 13, 2023 247.40 257.91 245.73 253.92 33,501,456 +5.33(+2.14%)
Mar 10, 2023 251.08 252.79 247.60 248.59 28,334,204 -3.73(-1.48%)
Mar 09, 2023 255.82 259.56 251.58 252.32 26,626,054 -1.38(-0.54%)
Mar 08, 2023 254.04 254.54 250.81 253.70 17,318,640 -0.45(-0.18%)
Mar 07, 2023 256.30 257.69 253.39 254.15 21,457,108 -2.72(-1.06%)
Mar 06, 2023 256.42 260.12 255.98 256.87 24,089,232 +1.58(+0.62%)
Mar 03, 2023 252.19 255.62 251.39 255.29 30,760,462 +4.18(+1.66%)
Mar 02, 2023 246.55 251.40 245.61 251.11 24,855,316 +4.84(+1.97%)
Mar 01, 2023 250.76 250.93 245.79 246.27 27,506,332 -3.15(-1.26%)
Feb 28, 2023 249.07 251.49 248.73 249.42 22,966,536 -0.74(-0.30%)
Feb 27, 2023 252.46 252.82 249.39 250.16 21,174,972 +0.94(+0.38%)
Feb 24, 2023 249.96 251.00 248.10 249.22 24,991,188 -5.55(-2.18%)
Feb 23, 2023 255.56 256.84 250.48 254.77 29,188,112 +3.26(+1.30%)
Feb 22, 2023 254.09 254.34 250.34 251.51 22,449,188 -1.16(-0.46%)
Feb 21, 2023 254.48 255.49 251.59 252.67 28,439,656 -5.39(-2.09%)
Feb 17, 2023 259.39 260.09 256.00 258.06 30,014,458 -4.09(-1.56%)
Feb 16, 2023 264.02 266.74 261.90 262.15 29,540,938 -7.17(-2.66%)
Feb 15, 2023 268.32 270.73 266.18 269.32 28,923,668 -2.17(-0.80%)
Feb 14, 2023 271.99 274.28 268.61 271.49 37,092,632 +0.85(+0.31%)
Feb 13, 2023 266.97 273.91 266.48 270.64 44,694,516 +8.20(+3.12%)
Feb 10, 2023 260.88 263.43 260.01 262.44 25,883,404 -0.52(-0.20%)
Feb 09, 2023 273.12 273.30 262.14 262.96 42,603,956 -3.10(-1.17%)
Feb 08, 2023 272.52 276.07 265.55 266.06 54,694,940 -0.83(-0.31%)
Feb 07, 2023 259.88 268.10 259.43 266.89 50,840,912 +10.76(+4.20%)
Feb 06, 2023 256.80 257.65 254.14 256.13 22,540,638 -1.58(-0.61%)
Feb 03, 2023 258.89 263.54 256.46 257.70 29,150,398 -6.23(-2.36%)
Feb 02, 2023 258.17 264.03 256.61 263.94 39,960,356 +11.82(+4.69%)
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.