Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 548.40 548.40 538.90 540.35 413,217 -2.75(-0.51%)
Mar 24, 2023 541.75 545.00 536.27 543.10 323,339 -3.86(-0.71%)
Mar 23, 2023 546.31 555.71 541.61 546.96 457,527 -0.22(-0.04%)
Mar 22, 2023 552.68 563.78 546.65 547.18 414,401 -7.15(-1.29%)
Mar 21, 2023 550.29 556.36 549.43 554.33 470,758 +10.00(+1.84%)
Mar 20, 2023 540.49 545.11 534.02 544.33 353,295 +7.24(+1.35%)
Mar 17, 2023 547.08 548.57 532.51 537.09 999,627 -9.48(-1.73%)
Mar 16, 2023 533.97 560.25 533.97 546.57 456,677 +9.80(+1.83%)
Mar 15, 2023 534.95 538.35 520.55 536.77 506,397 -11.48(-2.09%)
Mar 14, 2023 540.65 558.28 540.38 548.25 638,970 +19.97(+3.78%)
Mar 13, 2023 517.80 534.13 513.84 528.28 786,331 +6.01(+1.15%)
Mar 10, 2023 535.00 536.85 519.11 522.27 595,356 -12.77(-2.39%)
Mar 09, 2023 537.08 545.25 532.38 535.04 499,245 -0.81(-0.15%)
Mar 08, 2023 532.12 537.82 527.48 535.85 254,703 +1.87(+0.35%)
Mar 07, 2023 542.92 547.91 531.48 533.98 406,566 -8.93(-1.64%)
Mar 06, 2023 537.95 545.50 537.86 542.91 568,009 +6.24(+1.16%)
Mar 03, 2023 521.61 537.28 520.53 536.67 382,683 +19.38(+3.75%)
Mar 02, 2023 510.65 517.29 508.47 517.29 403,313 +1.84(+0.36%)
Mar 01, 2023 519.22 522.49 514.37 515.45 375,492 -6.70(-1.28%)
Feb 28, 2023 525.90 531.89 521.14 522.15 335,757 -3.64(-0.69%)
Feb 27, 2023 526.00 530.69 523.71 525.79 364,749 +7.63(+1.47%)
Feb 24, 2023 520.14 522.12 512.02 518.16 298,266 -9.62(-1.82%)
Feb 23, 2023 529.06 530.47 519.67 527.78 195,351 +3.73(+0.71%)
Feb 22, 2023 527.49 527.79 520.12 524.05 386,035 -0.77(-0.15%)
Feb 21, 2023 535.70 537.91 523.09 524.82 572,549 -20.01(-3.67%)
Feb 17, 2023 547.69 550.11 538.49 544.83 453,972 -8.16(-1.48%)
Feb 16, 2023 553.44 560.77 551.76 552.99 265,724 -12.69(-2.24%)
Feb 15, 2023 554.51 565.69 552.28 565.68 350,358 +5.23(+0.93%)
Feb 14, 2023 560.06 569.04 555.70 560.45 260,841 -0.28(-0.05%)
Feb 13, 2023 551.62 561.50 546.41 560.73 404,369 +12.74(+2.32%)
Feb 10, 2023 547.48 549.20 539.51 547.99 414,930 -6.25(-1.13%)
Feb 09, 2023 559.71 564.89 552.20 554.24 728,993 -1.31(-0.24%)
Feb 08, 2023 553.69 558.95 552.38 555.54 213,586 -3.49(-0.62%)
Feb 07, 2023 550.60 561.46 544.63 559.04 280,678 +6.98(+1.26%)
Feb 06, 2023 557.84 563.62 550.27 552.05 611,575 -14.00(-2.47%)
Feb 03, 2023 556.83 568.06 554.70 566.05 495,409 -1.01(-0.18%)
Feb 02, 2023 562.48 571.11 557.53 567.06 905,647 +13.89(+2.51%)
Feb 01, 2023 541.26 559.02 527.97 553.17 915,903 +22.91(+4.32%)
Jan 31, 2023 513.40 530.66 497.83 530.27 755,857 +24.94(+4.94%)
Jan 30, 2023 511.69 515.56 503.23 505.33 629,879 -13.33(-2.57%)
Jan 27, 2023 509.96 523.15 505.07 518.65 482,356 +4.70(+0.91%)
Jan 26, 2023 510.75 517.84 505.51 513.96 623,699 +6.55(+1.29%)
Jan 25, 2023 507.18 512.82 496.06 507.40 373,613 -11.17(-2.15%)
Jan 24, 2023 511.06 521.74 509.53 518.58 319,863 +4.85(+0.94%)
Jan 23, 2023 509.53 520.07 507.92 513.73 321,914 +3.21(+0.63%)
Jan 20, 2023 497.14 511.47 494.68 510.51 346,548 +15.93(+3.22%)
Jan 19, 2023 499.08 501.90 491.36 494.58 344,776 -10.52(-2.08%)
Jan 18, 2023 512.56 524.56 504.00 505.11 408,756 -3.93(-0.77%)
Jan 17, 2023 504.31 510.83 498.11 509.04 333,135 +5.03(+1.00%)
Jan 13, 2023 495.33 505.35 495.33 504.01 321,360 +1.19(+0.24%)
Jan 12, 2023 503.89 505.57 493.64 502.82 303,774 -0.07(-0.01%)
Jan 11, 2023 493.06 503.18 490.15 502.89 364,614 +16.00(+3.29%)
Jan 10, 2023 478.66 488.78 475.85 486.89 271,503 +7.52(+1.57%)
Jan 09, 2023 474.67 490.63 471.57 479.37 312,889 +11.50(+2.46%)
Jan 06, 2023 464.32 472.01 454.37 467.87 367,189 +9.87(+2.15%)
Jan 05, 2023 466.84 470.70 457.96 458.00 325,784 -14.96(-3.16%)
Jan 04, 2023 464.89 473.99 461.25 472.97 428,263 +12.93(+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.