Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 457.56 480.77 457.56 477.16 1,119,912 +17.96(+3.91%)
Apr 27, 2023 461.37 464.02 454.08 459.20 1,224,054 +6.00(+1.32%)
Apr 26, 2023 458.22 462.49 450.01 453.19 1,618,800 -12.79(-2.74%)
Apr 25, 2023 529.91 533.12 465.83 465.98 1,549,580 -72.65(-13.49%)
Apr 24, 2023 539.73 542.38 535.29 538.64 393,275 +0.01(+0.00%)
Apr 21, 2023 541.53 542.12 537.11 538.63 377,737 -1.96(-0.36%)
Apr 20, 2023 534.44 544.61 533.09 540.59 210,537 +1.09(+0.20%)
Apr 19, 2023 536.53 541.20 533.63 539.50 232,690 +1.01(+0.19%)
Apr 18, 2023 536.18 542.38 531.71 538.49 411,063 +6.82(+1.28%)
Apr 17, 2023 531.30 538.99 528.51 531.67 482,249 -2.43(-0.46%)
Apr 14, 2023 535.18 546.97 532.41 534.11 544,385 -2.55(-0.48%)
Apr 13, 2023 528.30 537.19 524.32 536.66 304,872 +11.65(+2.22%)
Apr 12, 2023 529.90 533.11 523.93 525.01 379,988 +1.15(+0.22%)
Apr 11, 2023 524.52 529.50 519.83 523.86 395,958 +1.22(+0.23%)
Apr 10, 2023 522.53 523.25 506.96 522.64 448,901 -5.15(-0.98%)
Apr 06, 2023 528.35 531.50 526.52 527.80 337,198 -4.67(-0.88%)
Apr 05, 2023 540.47 544.95 530.39 532.47 322,178 -11.88(-2.18%)
Apr 04, 2023 554.08 556.88 543.45 544.34 462,032 -6.91(-1.25%)
Apr 03, 2023 547.48 552.41 543.98 551.26 333,773 -2.29(-0.41%)
Mar 31, 2023 547.43 553.65 544.09 553.55 350,920 +10.85(+2.00%)
Mar 30, 2023 550.44 550.44 539.43 542.70 331,775 -2.19(-0.40%)
Mar 29, 2023 543.52 546.00 537.50 544.89 279,428 +7.94(+1.48%)
Mar 28, 2023 534.34 537.19 528.86 536.95 224,679 +2.52(+0.47%)
Mar 27, 2023 542.38 542.38 532.99 534.42 417,799 -2.72(-0.51%)
Mar 24, 2023 535.81 539.02 530.39 537.14 326,924 -3.82(-0.71%)
Mar 23, 2023 540.32 549.62 535.67 540.96 462,600 -0.22(-0.04%)
Mar 22, 2023 546.62 557.60 540.65 541.18 418,996 -7.07(-1.29%)
Mar 21, 2023 544.25 550.26 543.40 548.25 475,978 +9.89(+1.84%)
Mar 20, 2023 534.56 539.13 528.16 538.36 357,212 +7.16(+1.35%)
Mar 17, 2023 541.08 542.55 526.67 531.20 1,010,712 -9.38(-1.73%)
Mar 16, 2023 528.11 554.11 528.11 540.58 461,741 +9.69(+1.83%)
Mar 15, 2023 529.08 532.44 514.84 530.88 512,012 -11.35(-2.09%)
Mar 14, 2023 534.72 552.16 534.46 542.24 646,055 +19.75(+3.78%)
Mar 13, 2023 512.12 528.28 508.20 522.49 795,050 +5.94(+1.15%)
Mar 10, 2023 529.13 530.96 513.42 516.54 601,958 -12.63(-2.39%)
Mar 09, 2023 531.19 539.26 526.54 529.17 504,781 -0.80(-0.15%)
Mar 08, 2023 526.28 531.92 521.70 529.97 257,527 +1.85(+0.35%)
Mar 07, 2023 536.97 541.91 525.65 528.12 411,074 -8.83(-1.64%)
Mar 06, 2023 532.05 539.51 531.96 536.96 574,307 +6.17(+1.16%)
Mar 03, 2023 515.89 531.39 514.82 530.78 386,926 +19.17(+3.75%)
Mar 02, 2023 505.05 511.62 502.89 511.62 407,785 +1.82(+0.36%)
Mar 01, 2023 513.52 516.76 508.73 509.80 379,656 -6.63(-1.28%)
Feb 28, 2023 520.13 526.06 515.42 516.42 339,480 -3.60(-0.69%)
Feb 27, 2023 520.23 524.87 517.96 520.02 368,793 +7.55(+1.47%)
Feb 24, 2023 514.43 516.39 506.40 512.48 301,573 -9.51(-1.82%)
Feb 23, 2023 523.26 524.65 513.97 521.99 197,517 +3.69(+0.71%)
Feb 22, 2023 521.71 522.00 514.41 518.30 390,315 -0.76(-0.15%)
Feb 21, 2023 529.83 532.01 517.35 519.06 578,898 -19.79(-3.67%)
Feb 17, 2023 541.68 544.08 532.58 538.85 459,006 -8.07(-1.48%)
Feb 16, 2023 547.37 554.62 545.71 546.92 268,670 -12.55(-2.24%)
Feb 15, 2023 548.43 559.49 546.22 559.48 354,243 +5.17(+0.93%)
Feb 14, 2023 553.92 562.80 549.61 554.31 263,734 -0.28(-0.05%)
Feb 13, 2023 545.57 555.34 540.41 554.58 408,853 +12.60(+2.32%)
Feb 10, 2023 541.48 543.18 533.59 541.98 419,532 -6.18(-1.13%)
Feb 09, 2023 553.57 558.70 546.15 548.16 737,077 -1.29(-0.24%)
Feb 08, 2023 547.62 552.82 546.32 549.45 215,955 -3.45(-0.62%)
Feb 07, 2023 544.56 555.30 538.66 552.90 283,790 +6.91(+1.27%)
Feb 06, 2023 551.72 557.44 544.23 546.00 618,357 -13.84(-2.47%)
Feb 03, 2023 550.72 561.83 548.61 559.84 500,903 -1.00(-0.18%)
Feb 02, 2023 556.31 564.84 551.41 560.84 915,690 +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.