Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 457.56 480.78 457.56 477.17 1,119,890 +17.96(+3.91%)
Apr 27, 2023 461.38 464.03 454.09 459.21 1,224,030 +6.00(+1.32%)
Apr 26, 2023 458.23 462.50 450.02 453.20 1,618,768 -12.79(-2.74%)
Apr 25, 2023 529.92 533.13 465.84 465.99 1,549,550 -72.66(-13.49%)
Apr 24, 2023 539.74 542.39 535.30 538.65 393,267 +0.01(+0.00%)
Apr 21, 2023 541.54 542.13 537.12 538.64 377,730 -1.96(-0.36%)
Apr 20, 2023 534.45 544.62 533.10 540.60 210,532 +1.09(+0.20%)
Apr 19, 2023 536.54 541.21 533.64 539.51 232,685 +1.01(+0.19%)
Apr 18, 2023 536.20 542.40 531.72 538.50 411,055 +6.81(+1.28%)
Apr 17, 2023 531.31 539.00 528.52 531.68 482,239 -2.43(-0.46%)
Apr 14, 2023 535.20 546.99 532.42 534.12 544,375 -2.55(-0.48%)
Apr 13, 2023 528.31 537.20 524.33 536.67 304,866 +11.65(+2.22%)
Apr 12, 2023 529.91 533.12 523.94 525.02 379,981 +1.15(+0.22%)
Apr 11, 2023 524.53 529.51 519.84 523.87 395,951 +1.22(+0.23%)
Apr 10, 2023 522.54 523.26 506.97 522.65 448,892 -5.15(-0.98%)
Apr 06, 2023 528.36 531.51 526.53 527.81 337,191 -4.67(-0.88%)
Apr 05, 2023 540.48 544.96 530.40 532.48 322,172 -11.88(-2.18%)
Apr 04, 2023 554.09 556.89 543.46 544.35 462,023 -6.91(-1.25%)
Apr 03, 2023 547.49 552.42 543.99 551.27 333,767 -2.29(-0.41%)
Mar 31, 2023 547.44 553.66 544.10 553.56 350,913 +10.85(+2.00%)
Mar 30, 2023 550.45 550.45 539.44 542.71 331,769 -2.19(-0.40%)
Mar 29, 2023 543.53 546.01 537.51 544.90 279,423 +7.94(+1.48%)
Mar 28, 2023 534.36 537.20 528.87 536.96 224,674 +2.52(+0.47%)
Mar 27, 2023 542.40 542.40 533.00 534.43 417,791 -2.72(-0.51%)
Mar 24, 2023 535.82 539.03 530.40 537.15 326,918 -3.82(-0.71%)
Mar 23, 2023 540.33 549.63 535.68 540.97 462,591 -0.22(-0.04%)
Mar 22, 2023 546.63 557.61 540.66 541.19 418,988 -7.07(-1.29%)
Mar 21, 2023 544.26 550.27 543.41 548.26 475,969 +9.89(+1.84%)
Mar 20, 2023 534.57 539.14 528.17 538.37 357,205 +7.16(+1.35%)
Mar 17, 2023 541.09 542.56 526.68 531.21 1,010,692 -9.38(-1.73%)
Mar 16, 2023 528.12 554.12 528.12 540.59 461,732 +9.69(+1.83%)
Mar 15, 2023 529.09 532.45 514.85 530.89 512,002 -11.36(-2.09%)
Mar 14, 2023 534.73 552.17 534.47 542.25 646,043 +19.75(+3.78%)
Mar 13, 2023 512.13 528.29 508.21 522.50 795,035 +5.94(+1.15%)
Mar 10, 2023 529.14 530.97 513.43 516.55 601,946 -12.63(-2.39%)
Mar 09, 2023 531.20 539.27 526.55 529.18 504,771 -0.80(-0.15%)
Mar 08, 2023 526.29 531.93 521.71 529.98 257,522 +1.85(+0.35%)
Mar 07, 2023 536.98 541.92 525.66 528.13 411,066 -8.83(-1.64%)
Mar 06, 2023 532.06 539.52 531.97 536.97 574,296 +6.17(+1.16%)
Mar 03, 2023 515.90 531.40 514.83 530.79 386,919 +19.17(+3.75%)
Mar 02, 2023 505.06 511.63 502.90 511.63 407,777 +1.82(+0.36%)
Mar 01, 2023 513.53 516.77 508.74 509.81 379,648 -6.63(-1.28%)
Feb 28, 2023 520.14 526.07 515.43 516.43 339,473 -3.60(-0.69%)
Feb 27, 2023 520.24 524.88 517.97 520.03 368,786 +7.55(+1.47%)
Feb 24, 2023 514.45 516.40 506.41 512.49 301,567 -9.51(-1.82%)
Feb 23, 2023 523.27 524.66 513.98 522.00 197,513 +3.69(+0.71%)
Feb 22, 2023 521.72 522.01 514.43 518.31 390,308 -0.76(-0.15%)
Feb 21, 2023 529.84 532.02 517.36 519.07 578,886 -19.79(-3.67%)
Feb 17, 2023 541.69 544.09 532.59 538.87 458,997 -8.07(-1.48%)
Feb 16, 2023 547.38 554.63 545.72 546.94 268,665 -12.55(-2.24%)
Feb 15, 2023 548.44 559.50 546.23 559.49 354,236 +5.17(+0.93%)
Feb 14, 2023 553.93 562.81 549.62 554.32 263,729 -0.28(-0.05%)
Feb 13, 2023 545.59 555.35 540.42 554.59 408,845 +12.60(+2.32%)
Feb 10, 2023 541.49 543.19 533.60 541.99 419,523 -6.18(-1.13%)
Feb 09, 2023 553.58 558.71 546.16 548.17 737,062 -1.29(-0.24%)
Feb 08, 2023 547.63 552.83 546.34 549.46 215,951 -3.45(-0.62%)
Feb 07, 2023 544.57 555.31 538.67 552.92 283,785 +6.91(+1.26%)
Feb 06, 2023 551.73 557.45 544.24 546.01 618,345 -13.84(-2.47%)
Feb 03, 2023 550.74 561.85 548.62 559.85 500,893 -1.00(-0.18%)
Feb 02, 2023 556.32 564.85 551.43 560.85 915,672 +13.73(+2.51%)
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.