Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 642.81 647.82 638.09 644.88 574,145 -6.90(-1.06%)
Mar 23, 2023 653.28 660.99 645.55 651.78 483,353 +3.46(+0.53%)
Mar 22, 2023 660.08 667.45 647.89 648.32 480,146 -13.83(-2.09%)
Mar 21, 2023 659.93 665.18 658.54 662.15 790,990 +18.59(+2.89%)
Mar 20, 2023 647.47 652.44 639.53 643.56 924,164 +6.85(+1.08%)
Mar 17, 2023 638.71 638.71 623.85 636.71 2,701,515 -0.27(-0.04%)
Mar 16, 2023 627.30 645.38 621.30 636.98 726,337 +5.24(+0.83%)
Mar 15, 2023 621.00 634.50 620.00 631.74 1,145,214 -6.09(-0.95%)
Mar 14, 2023 646.41 648.00 624.71 637.83 928,714 +12.06(+1.93%)
Mar 13, 2023 625.02 643.23 624.09 625.77 997,633 -9.26(-1.46%)
Mar 10, 2023 647.70 651.46 628.48 635.03 961,018 -16.25(-2.50%)
Mar 09, 2023 674.49 675.23 650.00 651.28 787,150 -23.08(-3.42%)
Mar 08, 2023 676.62 680.33 672.65 674.36 554,776 -0.30(-0.04%)
Mar 07, 2023 688.39 688.98 673.17 674.66 417,244 -13.73(-1.99%)
Mar 06, 2023 688.35 698.79 687.56 688.39 543,324 -1.85(-0.27%)
Mar 03, 2023 688.62 690.34 683.11 690.24 818,172 +9.26(+1.36%)
Mar 02, 2023 668.16 682.46 667.92 680.98 499,274 +5.31(+0.79%)
Mar 01, 2023 678.24 683.31 670.47 675.67 639,630 -8.81(-1.29%)
Feb 28, 2023 680.57 689.38 678.21 684.47 865,347 +6.32(+0.93%)
Feb 27, 2023 689.88 691.49 676.80 678.15 564,088 -0.37(-0.05%)
Feb 24, 2023 677.66 686.30 673.70 678.51 557,582 -8.35(-1.22%)
Feb 23, 2023 692.25 697.09 681.53 686.86 619,229 +4.40(+0.64%)
Feb 22, 2023 690.75 694.02 677.17 682.47 944,647 -8.28(-1.20%)
Feb 21, 2023 701.05 703.48 687.24 690.75 651,121 -20.26(-2.85%)
Feb 17, 2023 703.37 711.58 701.30 711.01 523,007 +3.14(+0.44%)
Feb 16, 2023 705.70 717.36 704.37 707.87 496,214 -11.11(-1.55%)
Feb 15, 2023 713.98 722.60 713.20 718.98 482,663 -4.92(-0.68%)
Feb 14, 2023 728.48 737.56 721.77 723.91 470,091 -7.70(-1.05%)
Feb 13, 2023 717.66 732.38 715.83 731.61 587,281 +13.30(+1.85%)
Feb 10, 2023 707.11 721.17 705.90 718.31 630,544 +7.49(+1.05%)
Feb 09, 2023 733.80 734.11 709.31 710.82 728,983 -13.79(-1.90%)
Feb 08, 2023 730.08 736.44 724.61 724.61 521,363 -10.88(-1.48%)
Feb 07, 2023 730.01 738.26 723.17 735.49 735,570 -1.55(-0.21%)
Feb 06, 2023 741.61 744.73 733.49 737.04 696,511 -14.67(-1.95%)
Feb 03, 2023 744.61 764.27 742.61 751.72 1,210,548 -13.47(-1.76%)
Feb 02, 2023 758.41 776.15 757.65 765.19 1,109,657 +8.04(+1.06%)
Feb 01, 2023 748.30 762.77 739.04 757.14 707,268 +3.39(+0.45%)
Jan 31, 2023 744.61 754.25 740.72 753.75 576,138 +11.27(+1.52%)
Jan 30, 2023 745.01 752.81 741.17 742.48 461,647 -11.24(-1.49%)
Jan 27, 2023 746.33 758.61 746.33 753.72 492,999 +0.28(+0.04%)
Jan 26, 2023 744.61 753.92 740.83 753.44 492,272 +7.60(+1.02%)
Jan 25, 2023 737.76 746.37 727.23 745.85 1,078,099 -0.81(-0.11%)
Jan 24, 2023 742.62 751.63 674.43 746.66 562,513 +4.02(+0.54%)
Jan 23, 2023 736.53 744.63 730.11 742.64 735,514 +6.26(+0.85%)
Jan 20, 2023 729.49 737.34 725.78 736.38 729,580 +11.75(+1.62%)
Jan 19, 2023 732.50 736.23 724.37 724.62 655,461 -17.36(-2.34%)
Jan 18, 2023 745.59 757.57 741.01 741.99 734,073 -2.35(-0.32%)
Jan 17, 2023 744.78 744.78 729.81 744.34 829,438 -4.23(-0.56%)
Jan 13, 2023 741.26 753.03 729.79 748.57 991,311 +0.03(+0.00%)
Jan 12, 2023 757.67 757.67 735.82 748.54 945,369 -1.95(-0.26%)
Jan 11, 2023 752.55 758.26 742.78 750.48 793,744 -1.35(-0.18%)
Jan 10, 2023 744.24 752.29 739.03 751.83 764,414 +4.26(+0.57%)
Jan 09, 2023 736.87 757.32 736.42 747.58 1,110,794 +14.88(+2.03%)
Jan 06, 2023 708.29 733.25 705.36 732.69 1,224,498 +36.50(+5.24%)
Jan 05, 2023 707.90 712.01 696.17 696.20 691,644 -20.51(-2.86%)
Jan 04, 2023 714.47 722.25 708.27 716.71 714,902 +9.79(+1.38%)
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.