Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 358.96 361.46 358.21 361.22 3,397,242 +4.12(+1.16%)
Mar 30, 2023 358.78 360.41 356.08 357.10 2,495,649 -0.27(-0.07%)
Mar 29, 2023 355.23 357.86 353.68 357.37 2,340,898 +5.17(+1.47%)
Mar 28, 2023 353.42 353.76 350.68 352.20 1,706,170 -0.29(-0.08%)
Mar 27, 2023 353.43 355.74 352.15 352.49 2,435,138 +2.97(+0.85%)
Mar 24, 2023 348.34 350.30 344.23 349.51 2,989,582 -2.72(-0.77%)
Mar 23, 2023 350.29 357.69 349.72 352.24 2,613,503 +3.32(+0.95%)
Mar 22, 2023 352.48 357.83 348.92 348.92 2,611,990 -3.52(-1.00%)
Mar 21, 2023 352.24 354.06 348.72 352.44 3,789,357 +5.22(+1.50%)
Mar 20, 2023 345.91 351.71 345.25 347.22 3,887,653 -0.34(-0.10%)
Mar 17, 2023 348.14 349.82 344.77 347.56 8,477,945 +1.65(+0.48%)
Mar 16, 2023 344.53 346.59 338.23 345.91 3,790,902 -0.08(-0.02%)
Mar 15, 2023 343.97 346.30 341.57 345.99 3,101,400 -4.71(-1.34%)
Mar 14, 2023 348.89 353.97 346.46 350.70 3,433,979 +8.06(+2.35%)
Mar 13, 2023 341.56 347.75 338.16 342.64 3,328,346 -2.38(-0.69%)
Mar 10, 2023 350.29 350.93 343.15 345.02 3,195,738 -7.29(-2.07%)
Mar 09, 2023 357.09 361.82 351.78 352.31 2,429,292 -4.56(-1.28%)
Mar 08, 2023 356.45 359.52 355.13 356.87 1,668,782 -0.90(-0.25%)
Mar 07, 2023 364.96 366.93 357.39 357.77 1,670,592 -6.95(-1.91%)
Mar 06, 2023 359.64 366.31 359.09 364.72 2,806,270 +5.40(+1.50%)
Mar 03, 2023 355.96 359.51 354.94 359.32 2,188,333 +5.89(+1.67%)
Mar 02, 2023 351.50 354.47 349.57 353.43 2,566,823 +2.06(+0.59%)
Mar 01, 2023 351.87 353.17 347.29 351.37 1,979,996 -1.78(-0.50%)
Feb 28, 2023 352.68 355.64 351.11 353.15 2,749,456 -0.19(-0.05%)
Feb 27, 2023 353.50 355.88 352.69 353.34 2,214,174 +2.35(+0.67%)
Feb 24, 2023 348.71 351.87 347.49 351.00 2,028,355 -2.39(-0.68%)
Feb 23, 2023 355.59 355.59 349.54 353.39 1,987,423 +0.56(+0.16%)
Feb 22, 2023 353.22 355.59 351.08 352.83 2,122,081 -0.98(-0.28%)
Feb 21, 2023 354.61 359.59 353.05 353.82 2,746,458 -5.14(-1.43%)
Feb 17, 2023 361.87 364.49 357.63 358.96 2,735,593 -6.38(-1.75%)
Feb 16, 2023 362.70 370.83 362.70 365.34 2,809,343 -2.08(-0.57%)
Feb 15, 2023 364.08 367.57 362.81 367.42 2,216,649 -0.32(-0.09%)
Feb 14, 2023 367.36 371.16 365.52 367.73 1,852,536 -0.86(-0.23%)
Feb 13, 2023 366.34 368.91 364.86 368.60 2,300,223 +3.98(+1.09%)
Feb 10, 2023 367.42 368.02 360.74 364.62 2,284,465 -3.57(-0.97%)
Feb 09, 2023 371.05 372.32 367.03 368.19 2,301,138 +0.07(+0.02%)
Feb 08, 2023 370.92 373.53 367.91 368.12 2,206,877 -4.68(-1.26%)
Feb 07, 2023 369.27 374.80 366.62 372.80 2,323,040 +2.08(+0.56%)
Feb 06, 2023 367.77 372.08 366.83 370.73 2,080,781 -0.94(-0.25%)
Feb 03, 2023 368.57 375.94 368.26 371.66 2,882,016 -1.02(-0.27%)
Feb 02, 2023 377.24 378.18 370.56 372.68 2,778,035 +0.86(+0.23%)
Feb 01, 2023 366.35 374.51 364.79 371.83 2,969,415 +3.46(+0.94%)
Jan 31, 2023 367.76 370.24 364.81 368.37 3,156,067 -0.52(-0.14%)
Jan 30, 2023 367.24 371.49 367.18 368.89 2,704,868 -2.89(-0.78%)
Jan 27, 2023 373.93 378.23 371.13 371.78 3,426,455 -3.19(-0.85%)
Jan 26, 2023 381.10 381.80 370.75 374.97 3,740,454 -5.12(-1.35%)
Jan 25, 2023 372.84 380.26 372.84 380.09 3,522,250 +2.37(+0.63%)
Jan 24, 2023 346.90 421.44 330.38 377.72 2,825,608 +1.43(+0.38%)
Jan 23, 2023 374.47 379.08 374.10 376.29 2,759,836 +2.28(+0.61%)
Jan 20, 2023 368.00 374.35 367.18 374.02 3,888,687 +8.29(+2.27%)
Jan 19, 2023 362.41 368.57 361.41 365.73 3,129,193 -0.97(-0.27%)
Jan 18, 2023 372.26 373.55 366.28 366.70 2,762,872 -6.04(-1.62%)
Jan 17, 2023 372.74 376.05 371.72 372.74 2,831,528 -0.52(-0.14%)
Jan 13, 2023 372.80 375.60 372.06 373.26 4,286,859 -4.26(-1.13%)
Jan 12, 2023 375.59 378.83 374.65 377.52 3,311,085 +1.94(+0.52%)
Jan 11, 2023 370.38 375.65 369.03 375.59 3,395,295 +6.81(+1.85%)
Jan 10, 2023 366.59 369.44 365.00 368.78 3,505,976 +0.04(+0.01%)
Jan 09, 2023 369.39 372.74 367.34 368.74 3,937,176 +3.28(+0.90%)
Jan 06, 2023 355.16 366.50 353.18 365.46 4,459,734 +16.37(+4.69%)
Jan 05, 2023 353.40 354.83 348.59 349.09 2,628,576 -3.35(-0.95%)
Jan 04, 2023 348.71 354.26 347.02 352.44 2,681,420 +8.29(+2.41%)
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.