Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 544.09 550.27 540.77 550.18 353,073 +10.78(+2.00%)
Mar 30, 2023 547.08 547.08 536.14 539.39 333,811 -2.17(-0.40%)
Mar 29, 2023 540.21 542.67 534.22 541.57 281,142 +7.89(+1.48%)
Mar 28, 2023 531.09 533.92 525.63 533.67 226,057 +2.51(+0.47%)
Mar 27, 2023 539.08 539.08 529.74 531.16 420,362 -2.70(-0.51%)
Mar 24, 2023 532.54 535.73 527.15 533.87 328,930 -3.79(-0.71%)
Mar 23, 2023 537.02 546.26 532.40 537.66 465,438 -0.22(-0.04%)
Mar 22, 2023 543.29 554.20 537.36 537.88 421,566 -7.03(-1.29%)
Mar 21, 2023 540.94 546.90 540.09 544.91 478,898 +9.83(+1.84%)
Mar 20, 2023 531.30 535.84 524.94 535.08 359,404 +7.12(+1.35%)
Mar 17, 2023 537.78 539.25 523.46 527.96 1,016,912 -9.32(-1.73%)
Mar 16, 2023 524.89 550.73 524.89 537.28 464,573 +9.63(+1.83%)
Mar 15, 2023 525.86 529.19 511.70 527.65 515,153 -11.29(-2.09%)
Mar 14, 2023 531.46 548.79 531.20 538.93 650,018 +19.63(+3.78%)
Mar 13, 2023 509.00 525.06 505.10 519.30 799,928 +5.91(+1.15%)
Mar 10, 2023 525.91 527.73 510.29 513.39 605,650 -12.55(-2.39%)
Mar 09, 2023 527.95 535.98 523.33 525.95 507,877 -0.80(-0.15%)
Mar 08, 2023 523.08 528.68 518.51 526.74 259,107 +1.84(+0.35%)
Mar 07, 2023 533.69 538.60 522.45 524.90 413,596 -8.78(-1.64%)
Mar 06, 2023 528.81 536.22 528.72 533.68 577,830 +6.13(+1.16%)
Mar 03, 2023 512.74 528.15 511.68 527.55 389,300 +19.05(+3.75%)
Mar 02, 2023 501.97 508.50 499.83 508.50 410,286 +1.81(+0.36%)
Mar 01, 2023 510.39 513.61 505.63 506.69 381,984 -6.59(-1.28%)
Feb 28, 2023 516.96 522.85 512.28 513.27 341,562 -3.58(-0.69%)
Feb 27, 2023 517.06 521.67 514.80 516.85 371,056 +7.50(+1.47%)
Feb 24, 2023 511.30 513.25 503.32 509.35 303,423 -9.46(-1.82%)
Feb 23, 2023 520.07 521.45 510.84 518.81 198,728 +3.67(+0.71%)
Feb 22, 2023 518.52 518.82 511.28 515.14 392,710 -0.76(-0.15%)
Feb 21, 2023 526.59 528.77 514.20 515.90 582,449 -19.67(-3.67%)
Feb 17, 2023 538.38 540.76 529.34 535.57 461,821 -8.02(-1.48%)
Feb 16, 2023 544.03 551.24 542.38 543.59 270,318 -12.48(-2.24%)
Feb 15, 2023 545.08 556.08 542.89 556.07 356,416 +5.14(+0.93%)
Feb 14, 2023 550.54 559.37 546.26 550.93 265,352 -0.27(-0.05%)
Feb 13, 2023 542.25 551.96 537.12 551.20 411,361 +12.52(+2.32%)
Feb 10, 2023 538.18 539.87 530.34 538.68 422,105 -6.14(-1.13%)
Feb 09, 2023 550.19 555.29 542.82 544.82 741,598 -1.28(-0.24%)
Feb 08, 2023 544.28 549.45 542.99 546.10 217,280 -3.43(-0.62%)
Feb 07, 2023 541.24 551.91 535.37 549.53 285,531 +6.86(+1.26%)
Feb 06, 2023 548.36 554.04 540.91 542.67 622,150 -13.76(-2.47%)
Feb 03, 2023 547.37 558.41 545.27 556.43 503,976 -0.99(-0.18%)
Feb 02, 2023 552.92 561.40 548.05 557.42 921,307 +13.65(+2.51%)
Feb 01, 2023 532.06 549.51 519.00 543.77 931,741 +22.51(+4.32%)
Jan 31, 2023 504.67 521.64 489.36 521.25 768,927 +24.52(+4.94%)
Jan 30, 2023 502.99 506.80 494.68 496.74 640,771 -13.10(-2.57%)
Jan 27, 2023 501.29 514.26 496.48 509.84 490,697 +4.62(+0.91%)
Jan 26, 2023 502.07 509.04 496.91 505.22 634,484 +6.44(+1.29%)
Jan 25, 2023 498.56 504.10 487.63 498.78 380,073 -10.98(-2.15%)
Jan 24, 2023 502.38 512.87 500.87 509.76 325,394 +4.76(+0.94%)
Jan 23, 2023 500.87 511.23 499.29 505.00 327,480 +3.16(+0.63%)
Jan 20, 2023 488.69 502.78 486.27 501.84 352,540 +15.66(+3.22%)
Jan 19, 2023 490.60 493.37 483.01 486.18 350,737 -10.34(-2.08%)
Jan 18, 2023 503.85 515.64 495.43 496.52 415,824 -3.86(-0.77%)
Jan 17, 2023 495.74 502.15 489.64 500.39 338,896 +4.94(+1.00%)
Jan 13, 2023 486.91 496.76 486.91 495.44 326,916 +1.17(+0.24%)
Jan 12, 2023 495.33 496.97 485.25 494.28 309,027 -0.07(-0.01%)
Jan 11, 2023 484.68 494.63 481.82 494.35 370,919 +15.73(+3.29%)
Jan 10, 2023 470.53 480.47 467.76 478.62 276,198 +7.39(+1.57%)
Jan 09, 2023 466.60 482.29 463.56 471.22 318,299 +11.31(+2.46%)
Jan 06, 2023 456.43 463.99 446.64 459.92 373,538 +9.70(+2.15%)
Jan 05, 2023 458.91 462.70 450.18 450.22 331,418 -14.71(-3.16%)
Jan 04, 2023 456.98 465.94 453.41 464.93 435,668 +12.71(+2.81%)
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.