Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 443.10 465.40 441.62 464.72 2,454,005 +25.09(+5.71%)
Mar 30, 2023 443.54 443.84 438.08 439.63 1,078,730 +1.19(+0.27%)
Mar 29, 2023 433.55 438.99 431.29 438.44 1,304,485 +9.36(+2.18%)
Mar 28, 2023 429.02 431.91 427.01 429.08 1,089,111 -2.23(-0.52%)
Mar 27, 2023 433.50 437.74 430.13 431.31 935,251 -1.59(-0.37%)
Mar 24, 2023 438.83 439.22 427.11 432.90 922,868 -7.57(-1.72%)
Mar 23, 2023 440.47 451.97 437.67 440.47 1,165,437 +6.96(+1.61%)
Mar 22, 2023 447.18 448.33 433.47 433.51 931,526 -11.95(-2.68%)
Mar 21, 2023 436.10 447.87 436.10 445.46 1,282,021 +10.31(+2.37%)
Mar 20, 2023 438.04 439.49 425.85 435.15 1,379,091 -5.85(-1.33%)
Mar 17, 2023 443.65 443.66 434.60 441.00 2,917,496 -1.39(-0.31%)
Mar 16, 2023 422.84 442.90 421.50 442.39 2,074,946 +20.13(+4.77%)
Mar 15, 2023 418.72 422.67 414.80 422.26 1,186,794 -2.28(-0.54%)
Mar 14, 2023 422.80 425.98 416.93 424.54 1,136,403 +9.61(+2.32%)
Mar 13, 2023 412.95 425.93 405.37 414.93 1,684,700 -0.15(-0.04%)
Mar 10, 2023 428.00 429.23 409.31 415.08 1,884,198 -13.42(-3.13%)
Mar 09, 2023 444.23 450.80 428.09 428.50 1,468,678 -18.47(-4.13%)
Mar 08, 2023 444.33 450.52 441.50 446.97 817,620 +2.16(+0.49%)
Mar 07, 2023 445.60 454.54 443.76 444.81 1,214,692 -1.21(-0.27%)
Mar 06, 2023 445.50 454.89 444.37 446.02 1,094,046 +2.04(+0.46%)
Mar 03, 2023 439.82 445.38 439.13 443.98 991,529 +7.94(+1.82%)
Mar 02, 2023 428.71 436.42 425.58 436.04 1,156,572 +7.10(+1.66%)
Mar 01, 2023 431.94 435.42 426.04 428.94 917,039 -3.23(-0.75%)
Feb 28, 2023 425.66 434.22 425.66 432.17 1,468,741 +3.60(+0.84%)
Feb 27, 2023 431.24 437.64 427.66 428.57 1,481,874 +2.98(+0.70%)
Feb 24, 2023 432.32 434.58 423.76 425.59 1,086,006 -16.12(-3.65%)
Feb 23, 2023 440.41 442.78 433.78 441.71 946,669 +1.87(+0.43%)
Feb 22, 2023 437.65 447.07 435.29 439.84 1,237,079 +7.98(+1.85%)
Feb 21, 2023 431.82 437.10 428.55 431.86 1,098,464 -7.15(-1.63%)
Feb 17, 2023 450.00 452.97 434.39 439.01 1,964,080 -14.68(-3.24%)
Feb 16, 2023 450.00 460.99 449.26 453.69 1,150,127 -10.22(-2.20%)
Feb 15, 2023 458.98 464.50 456.52 463.91 1,055,869 +2.56(+0.55%)
Feb 14, 2023 456.64 469.48 455.60 461.35 977,544 +0.31(+0.07%)
Feb 13, 2023 459.28 463.80 452.02 461.04 1,178,134 +2.68(+0.58%)
Feb 10, 2023 458.61 460.99 454.37 458.36 1,655,672 -4.94(-1.07%)
Feb 09, 2023 470.25 474.43 461.06 463.30 1,522,716 -0.68(-0.15%)
Feb 08, 2023 464.59 472.22 460.97 463.98 1,565,762 +0.72(+0.16%)
Feb 07, 2023 454.83 466.24 450.51 463.26 1,342,405 +8.04(+1.77%)
Feb 06, 2023 455.51 465.17 452.75 455.22 2,457,953 -17.00(-3.60%)
Feb 03, 2023 478.13 484.70 468.90 472.22 1,755,179 -19.05(-3.88%)
Feb 02, 2023 484.80 494.62 479.46 491.27 2,297,420 +17.46(+3.69%)
Feb 01, 2023 456.19 477.51 453.26 473.81 2,248,373 +18.68(+4.10%)
Jan 31, 2023 444.52 455.39 442.31 455.13 2,035,495 +12.56(+2.84%)
Jan 30, 2023 451.99 453.18 440.12 442.57 2,318,606 -16.29(-3.55%)
Jan 27, 2023 457.48 467.13 451.65 458.86 2,351,341 -4.21(-0.91%)
Jan 26, 2023 461.86 477.73 444.66 463.07 6,348,865 +14.30(+3.19%)
Jan 25, 2023 428.74 449.29 427.28 448.77 3,417,808 +5.36(+1.21%)
Jan 24, 2023 446.00 446.00 437.00 443.41 1,408,961 +0.97(+0.22%)
Jan 23, 2023 441.00 450.78 436.77 442.44 1,805,235 +0.61(+0.14%)
Jan 20, 2023 429.20 443.24 428.58 441.83 1,522,679 +13.40(+3.13%)
Jan 19, 2023 416.02 434.27 415.30 428.43 2,677,974 +12.23(+2.94%)
Jan 18, 2023 420.79 431.50 414.64 416.20 1,724,969 -2.04(-0.49%)
Jan 17, 2023 415.00 419.42 407.95 418.24 1,348,652 +3.35(+0.81%)
Jan 13, 2023 408.67 417.35 408.06 414.89 1,118,193 +1.63(+0.39%)
Jan 12, 2023 409.83 420.84 395.85 413.26 2,313,592 +19.48(+4.95%)
Jan 11, 2023 384.82 393.92 383.21 393.78 1,257,523 +12.94(+3.40%)
Jan 10, 2023 374.37 383.77 374.37 380.84 1,064,852 +2.28(+0.60%)
Jan 09, 2023 373.88 392.99 373.19 378.56 2,087,140 +12.03(+3.28%)
Jan 06, 2023 371.59 371.59 353.62 366.53 2,676,731 +0.21(+0.06%)
Jan 05, 2023 388.45 389.70 365.25 366.32 1,789,540 -27.53(-6.99%)
Jan 04, 2023 390.95 397.06 384.74 393.85 1,404,916 +8.35(+2.17%)
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.