Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 272.03 275.87 267.91 272.08 333,448 +0.97(+0.36%)
Mar 30, 2023 271.57 273.19 270.08 271.11 274,282 +2.68(+1.00%)
Mar 29, 2023 275.32 281.79 266.00 268.43 333,214 -3.72(-1.37%)
Mar 28, 2023 274.65 276.48 271.36 272.15 169,699 -3.65(-1.32%)
Mar 27, 2023 273.74 278.19 271.41 275.80 201,648 +4.35(+1.60%)
Mar 24, 2023 266.00 273.00 262.31 271.45 212,644 +2.09(+0.78%)
Mar 23, 2023 277.20 281.49 266.39 269.36 365,261 -4.94(-1.80%)
Mar 22, 2023 278.32 283.40 272.81 274.30 272,559 -7.21(-2.56%)
Mar 21, 2023 277.97 282.95 275.89 281.51 382,646 +10.86(+4.01%)
Mar 20, 2023 268.09 272.83 264.72 270.65 312,082 +2.83(+1.06%)
Mar 17, 2023 275.26 281.21 266.91 267.82 472,517 -10.59(-3.80%)
Mar 16, 2023 267.65 279.99 264.67 278.41 292,537 +6.27(+2.30%)
Mar 15, 2023 270.12 273.85 264.17 272.14 441,778 -4.29(-1.55%)
Mar 14, 2023 278.43 283.22 269.76 276.43 467,887 +6.00(+2.22%)
Mar 13, 2023 272.32 274.49 263.85 270.43 289,373 -5.88(-2.13%)
Mar 10, 2023 279.95 281.77 272.80 276.31 457,079 -4.35(-1.55%)
Mar 09, 2023 289.56 295.05 280.17 280.66 232,281 -8.90(-3.07%)
Mar 08, 2023 287.22 289.91 284.43 289.56 117,529 +1.14(+0.40%)
Mar 07, 2023 292.81 295.72 286.17 288.42 308,364 -4.39(-1.50%)
Mar 06, 2023 293.25 298.35 291.30 292.81 330,042 -2.84(-0.96%)
Mar 03, 2023 289.01 296.73 288.66 295.65 544,768 +10.12(+3.54%)
Mar 02, 2023 270.49 287.77 269.26 285.53 392,884 +13.11(+4.81%)
Mar 01, 2023 270.87 277.05 269.56 272.42 289,809 +1.55(+0.57%)
Feb 28, 2023 270.47 273.93 266.44 270.87 377,327 +0.24(+0.09%)
Feb 27, 2023 273.79 274.89 269.51 270.63 263,014 +0.26(+0.10%)
Feb 24, 2023 271.08 273.35 267.54 270.37 359,548 -6.54(-2.36%)
Feb 23, 2023 275.14 279.20 270.98 276.91 330,368 +2.32(+0.84%)
Feb 22, 2023 273.00 278.20 272.89 274.59 452,595 +1.89(+0.69%)
Feb 21, 2023 277.58 281.89 271.13 272.70 465,422 -10.16(-3.59%)
Feb 17, 2023 277.81 283.11 273.65 282.86 370,939 +5.54(+2.00%)
Feb 16, 2023 277.47 286.06 272.61 277.32 384,743 -4.12(-1.46%)
Feb 15, 2023 272.44 281.44 272.44 281.44 238,834 +3.56(+1.28%)
Feb 14, 2023 272.43 278.41 268.04 277.88 229,168 +2.88(+1.05%)
Feb 13, 2023 265.60 275.11 265.57 275.00 418,021 +3.00(+1.10%)
Feb 10, 2023 273.04 277.40 269.10 272.00 526,879 -5.23(-1.89%)
Feb 09, 2023 291.93 291.93 274.62 277.23 831,362 -13.29(-4.57%)
Feb 08, 2023 295.08 298.29 287.61 290.52 290,737 -5.51(-1.86%)
Feb 07, 2023 292.17 299.62 288.97 296.03 367,796 +2.36(+0.80%)
Feb 06, 2023 290.10 297.80 282.95 293.67 418,602 +7.31(+2.55%)
Feb 03, 2023 268.53 302.54 263.91 286.36 746,178 -1.25(-0.43%)
Feb 02, 2023 294.56 306.40 286.24 287.61 1,652,139 -8.03(-2.72%)
Feb 01, 2023 279.09 300.39 278.22 295.64 1,016,971 +22.86(+8.38%)
Jan 31, 2023 266.22 277.50 262.28 272.78 629,758 +8.37(+3.17%)
Jan 30, 2023 267.67 271.20 263.12 264.41 449,879 -8.34(-3.06%)
Jan 27, 2023 255.80 278.10 255.80 272.75 728,288 +16.93(+6.62%)
Jan 26, 2023 259.00 261.57 249.07 255.82 431,993 -1.76(-0.68%)
Jan 25, 2023 253.54 258.68 250.54 257.58 348,570 -1.09(-0.42%)
Jan 24, 2023 257.19 260.99 255.75 258.67 209,362 -2.35(-0.90%)
Jan 23, 2023 250.76 264.43 248.30 261.02 527,790 +12.10(+4.86%)
Jan 20, 2023 243.26 249.45 240.87 248.92 306,122 +8.46(+3.52%)
Jan 19, 2023 238.52 243.44 235.52 240.46 350,636 -2.48(-1.02%)
Jan 18, 2023 239.21 254.32 227.33 242.94 468,501 +4.68(+1.96%)
Jan 17, 2023 241.37 243.38 237.13 238.26 275,806 -3.83(-1.58%)
Jan 13, 2023 238.49 242.16 235.03 242.09 276,930 +2.09(+0.87%)
Jan 12, 2023 238.06 240.09 232.27 240.00 308,132 +3.36(+1.42%)
Jan 11, 2023 235.20 240.06 231.51 236.64 370,258 +4.51(+1.94%)
Jan 10, 2023 227.41 232.54 223.63 232.13 304,057 +4.72(+2.08%)
Jan 09, 2023 227.21 234.90 222.02 227.41 392,027 +4.66(+2.09%)
Jan 06, 2023 212.95 225.95 211.55 222.75 375,207 +12.19(+5.79%)
Jan 05, 2023 206.88 212.19 204.02 210.56 389,575 -0.30(-0.14%)
Jan 04, 2023 210.98 214.07 206.89 210.86 423,535 +2.26(+1.08%)
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.