Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 273.40 281.04 272.18 272.29 34,845,572 -1.49(-0.54%)
Mar 21, 2023 274.88 275.00 269.52 273.78 34,543,760 +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 54,817,752 +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 26,626,064 -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%)
Feb 01, 2023 247.38 254.54 244.86 252.12 31,216,176 +4.93(+1.99%)
Jan 31, 2023 242.84 247.33 242.34 247.19 26,668,254 +5.09(+2.10%)
Jan 30, 2023 243.90 244.99 241.59 242.10 25,910,376 -5.44(-2.20%)
Jan 27, 2023 248.37 249.21 246.21 247.54 26,565,606 +0.16(+0.06%)
Jan 26, 2023 243.04 247.69 241.40 247.38 33,509,084 +7.37(+3.07%)
Jan 25, 2023 233.89 242.69 230.32 240.01 66,641,840 -1.43(-0.59%)
Jan 24, 2023 241.89 243.34 239.84 241.44 38,322,424 -0.54(-0.22%)
Jan 23, 2023 240.50 244.55 239.05 241.97 32,100,666 +2.35(+0.98%)
Jan 20, 2023 234.26 240.14 233.92 239.62 35,478,804 +8.27(+3.57%)
Jan 19, 2023 233.20 234.93 230.10 231.35 28,691,712 -3.87(-1.65%)
Jan 18, 2023 240.97 241.77 234.93 235.22 30,079,954 -4.53(-1.89%)
Jan 17, 2023 237.38 240.31 236.50 239.75 29,857,312 +1.12(+0.47%)
Jan 13, 2023 236.41 238.77 234.33 238.63 21,391,822 +0.72(+0.30%)
Jan 12, 2023 234.67 239.30 232.98 237.91 27,317,180 +2.73(+1.16%)
Jan 11, 2023 230.71 235.36 230.53 235.18 28,715,914 +6.90(+3.02%)
Jan 10, 2023 227.19 230.73 226.76 228.28 27,081,968 +1.72(+0.76%)
Jan 09, 2023 225.88 230.66 225.84 226.55 27,391,862 +2.26(+1.01%)
Jan 06, 2023 222.44 225.20 218.80 224.29 43,723,160 +2.53(+1.14%)
Jan 05, 2023 226.63 226.98 221.21 221.75 39,658,492 -6.77(-2.96%)
Jan 04, 2023 231.69 232.29 225.40 228.53 50,524,712 -10.45(-4.37%)
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.