Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 270.45 272.08 264.82 272.00 4,123,583 +0.34(+0.13%)
Mar 23, 2023 259.45 274.61 259.30 271.66 5,166,619 +18.39(+7.26%)
Mar 22, 2023 257.26 261.32 253.03 253.27 3,059,462 -4.35(-1.69%)
Mar 21, 2023 254.88 258.50 253.94 257.62 2,831,417 +5.07(+2.01%)
Mar 20, 2023 250.72 253.89 250.01 252.55 3,182,151 +2.55(+1.02%)
Mar 17, 2023 254.33 255.73 248.42 250.00 6,470,873 -2.92(-1.15%)
Mar 16, 2023 244.95 253.80 243.53 252.92 4,119,668 +6.75(+2.74%)
Mar 15, 2023 247.96 247.97 242.80 246.17 4,507,929 -6.31(-2.50%)
Mar 14, 2023 256.37 256.73 249.96 252.48 2,925,630 +1.17(+0.47%)
Mar 13, 2023 253.11 255.26 249.24 251.31 3,232,090 -1.64(-0.65%)
Mar 10, 2023 260.14 260.34 251.60 252.95 2,924,583 -6.81(-2.62%)
Mar 09, 2023 265.83 266.70 258.72 259.76 1,949,830 -3.90(-1.48%)
Mar 08, 2023 263.43 265.58 262.49 263.66 1,462,718 -0.54(-0.20%)
Mar 07, 2023 269.22 270.04 263.71 264.20 2,219,308 -5.43(-2.01%)
Mar 06, 2023 270.20 272.05 269.08 269.63 1,649,147 +0.43(+0.16%)
Mar 03, 2023 267.91 269.72 265.99 269.20 1,596,074 +3.94(+1.49%)
Mar 02, 2023 263.88 266.19 261.62 265.26 2,304,464 +1.67(+0.63%)
Mar 01, 2023 265.01 265.97 261.75 263.59 1,700,467 -1.96(-0.74%)
Feb 28, 2023 264.69 268.49 262.75 265.55 2,160,403 -0.70(-0.26%)
Feb 27, 2023 268.91 269.99 265.47 266.25 1,512,620 -0.28(-0.11%)
Feb 24, 2023 267.40 267.40 264.24 266.53 1,734,978 -4.70(-1.73%)
Feb 23, 2023 270.77 272.30 267.81 271.23 1,885,521 +1.60(+0.59%)
Feb 22, 2023 270.63 272.49 268.16 269.63 1,823,870 +0.48(+0.18%)
Feb 21, 2023 272.00 273.15 268.78 269.15 2,471,170 -7.90(-2.85%)
Feb 17, 2023 278.78 279.40 274.91 277.05 2,722,648 -4.17(-1.48%)
Feb 16, 2023 283.03 285.46 278.64 281.22 1,899,245 -6.43(-2.24%)
Feb 15, 2023 282.00 287.83 281.97 287.65 1,890,170 +2.88(+1.01%)
Feb 14, 2023 285.47 288.14 283.35 284.77 1,821,146 -3.58(-1.24%)
Feb 13, 2023 284.37 288.41 284.37 288.35 1,284,524 +4.39(+1.55%)
Feb 10, 2023 281.70 284.57 281.02 283.96 1,347,616 -1.20(-0.42%)
Feb 09, 2023 287.42 289.38 284.42 285.16 1,751,954 +0.45(+0.16%)
Feb 08, 2023 285.88 289.18 283.98 284.71 1,381,808 -3.11(-1.08%)
Feb 07, 2023 282.70 288.85 282.50 287.82 1,403,912 +3.34(+1.17%)
Feb 06, 2023 286.00 287.80 283.48 284.48 1,262,445 -4.74(-1.64%)
Feb 03, 2023 288.22 289.68 286.76 289.22 2,167,996 -4.88(-1.66%)
Feb 02, 2023 289.42 295.79 286.86 294.10 2,715,929 +10.50(+3.70%)
Feb 01, 2023 276.60 285.27 275.70 283.60 1,797,028 +4.55(+1.63%)
Jan 31, 2023 274.94 279.05 273.91 279.05 1,841,853 +4.73(+1.72%)
Jan 30, 2023 273.57 277.45 273.31 274.32 1,732,928 -2.95(-1.06%)
Jan 27, 2023 273.26 279.42 272.94 277.27 2,101,110 +3.01(+1.10%)
Jan 26, 2023 277.17 277.33 270.87 274.26 1,942,621 +1.10(+0.40%)
Jan 25, 2023 270.74 273.75 265.66 273.16 2,576,338 -1.71(-0.62%)
Jan 24, 2023 276.71 278.12 272.98 274.87 2,199,720 -4.47(-1.60%)
Jan 23, 2023 278.56 282.87 277.43 279.34 2,620,448 -1.13(-0.40%)
Jan 20, 2023 274.50 281.07 272.81 280.47 3,306,559 +7.58(+2.78%)
Jan 19, 2023 277.28 278.95 272.59 272.89 2,212,465 -5.01(-1.80%)
Jan 18, 2023 284.58 287.28 276.98 277.90 2,191,682 -6.98(-2.45%)
Jan 17, 2023 283.04 287.75 283.00 284.88 2,863,381 +2.74(+0.97%)
Jan 13, 2023 280.32 282.66 278.98 282.14 2,226,790 -1.70(-0.60%)
Jan 12, 2023 282.74 287.97 282.37 283.84 2,482,530 +2.76(+0.98%)
Jan 11, 2023 274.93 281.19 274.70 281.08 2,382,452 +7.27(+2.66%)
Jan 10, 2023 272.23 275.16 270.17 273.81 1,860,533 +1.18(+0.43%)
Jan 09, 2023 270.81 277.36 270.40 272.63 2,190,435 +5.64(+2.11%)
Jan 06, 2023 261.81 268.27 259.22 267.00 1,600,352 +6.18(+2.37%)
Jan 05, 2023 265.22 265.93 259.26 260.82 2,497,594 -6.31(-2.36%)
Jan 04, 2023 271.18 272.72 264.82 267.13 2,069,450 -0.91(-0.34%)
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.