Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 479.97 483.02 474.19 478.33 0 -0.80(-0.17%)
Mar 30, 2023 479.84 482.60 474.45 479.13 0 -0.16(-0.03%)
Mar 29, 2023 478.13 484.40 475.37 479.30 0 -3.69(-0.76%)
Mar 28, 2023 481.86 484.28 477.05 482.99 0 +3.43(+0.71%)
Mar 27, 2023 469.76 481.14 467.00 479.56 0 -3.89(-0.80%)
Mar 24, 2023 482.77 489.30 478.09 483.45 0 +5.61(+1.17%)
Mar 23, 2023 473.40 482.98 470.22 477.83 0 +7.24(+1.54%)
Mar 22, 2023 462.78 473.82 460.90 470.60 0 +9.07(+1.97%)
Mar 21, 2023 464.79 465.50 456.00 461.52 0 -10.84(-2.30%)
Mar 20, 2023 475.92 480.27 469.69 472.37 0 -1.00(-0.21%)
Mar 17, 2023 462.91 477.50 457.55 473.36 0 +18.74(+4.12%)
Mar 16, 2023 458.97 460.73 446.08 454.62 0 -2.93(-0.64%)
Mar 15, 2023 457.76 459.77 450.44 457.55 0 +12.18(+2.74%)
Mar 14, 2023 445.45 448.17 440.52 445.37 0 -1.09(-0.24%)
Mar 13, 2023 438.38 453.07 436.96 446.46 0 +23.06(+5.45%)
Mar 10, 2023 421.68 431.72 421.01 423.39 0 +8.33(+2.01%)
Mar 09, 2023 419.16 421.34 413.43 415.07 0 -0.96(-0.23%)
Mar 08, 2023 419.20 423.81 415.11 416.02 0 -2.59(-0.62%)
Mar 07, 2023 424.60 425.73 416.61 418.62 0 -9.25(-2.16%)
Mar 06, 2023 431.71 433.21 424.77 427.87 0 -5.10(-1.18%)
Mar 03, 2023 434.81 435.60 428.95 432.97 0 +2.77(+0.64%)
Mar 02, 2023 425.89 430.91 424.30 430.20 0 +1.54(+0.36%)
Mar 01, 2023 431.29 433.51 426.65 428.66 0 +2.72(+0.64%)
Feb 28, 2023 418.82 429.36 417.32 425.94 0 +6.69(+1.60%)
Feb 27, 2023 417.69 421.17 415.94 419.25 0 -1.13(-0.27%)
Feb 24, 2023 417.36 420.71 416.53 420.37 0 -0.12(-0.03%)
Feb 23, 2023 421.21 424.69 419.33 420.50 0 -3.18(-0.75%)
Feb 22, 2023 429.92 430.38 420.88 423.68 0 -8.54(-1.98%)
Feb 21, 2023 433.61 436.48 428.62 432.22 0 -0.68(-0.16%)
Feb 17, 2023 432.90 432.90 432.90 432.90 0 -4.35(-0.99%)
Feb 16, 2023 435.45 439.76 429.46 437.25 0 -2.73(-0.62%)
Feb 15, 2023 443.90 446.00 434.95 439.97 0 -13.31(-2.94%)
Feb 14, 2023 454.70 455.53 445.88 453.28 0 -2.76(-0.60%)
Feb 13, 2023 453.94 458.79 452.19 456.04 0 -1.29(-0.28%)
Feb 10, 2023 454.24 459.84 451.52 457.33 0 +0.08(+0.02%)
Feb 09, 2023 471.74 473.99 452.44 457.25 0 -11.43(-2.44%)
Feb 08, 2023 472.83 473.83 462.57 468.68 0 -2.22(-0.47%)
Feb 07, 2023 469.81 475.00 465.38 470.90 0 +1.68(+0.36%)
Feb 06, 2023 466.25 471.94 462.99 469.22 0 +1.38(+0.30%)
Feb 03, 2023 478.60 479.43 464.37 467.84 0 -20.55(-4.21%)
Feb 02, 2023 506.46 507.17 484.25 488.39 0 -13.51(-2.69%)
Feb 01, 2023 490.90 506.75 489.52 501.90 0 +9.12(+1.85%)
Jan 31, 2023 491.82 494.12 488.31 492.78 0 +0.45(+0.09%)
Jan 30, 2023 495.50 499.31 488.83 492.33 0 -4.30(-0.87%)
Jan 27, 2023 494.87 498.51 490.85 496.63 0 -0.21(-0.04%)
Jan 26, 2023 497.42 499.22 491.86 496.84 0 -5.02(-1.00%)
Jan 25, 2023 489.51 503.24 488.67 501.86 0 +8.75(+1.77%)
Jan 24, 2023 488.30 494.11 483.57 493.11 0 +4.73(+0.97%)
Jan 23, 2023 478.16 490.34 476.70 488.38 0 +5.19(+1.07%)
Jan 20, 2023 479.04 484.23 476.57 483.19 0 +2.67(+0.56%)
Jan 19, 2023 476.81 485.52 472.73 480.51 0 +4.08(+0.86%)
Jan 18, 2023 484.31 487.15 475.14 476.44 0 -4.27(-0.89%)
Jan 17, 2023 495.61 497.07 479.03 480.71 0 -17.03(-3.42%)
Jan 16, 2023 496.74 502.18 496.12 497.74 0 -2.72(-0.54%)
Jan 13, 2023 497.95 505.61 496.87 500.46 0 +4.82(+0.97%)
Jan 12, 2023 497.99 500.29 492.47 495.65 0 +2.68(+0.54%)
Jan 11, 2023 498.57 500.28 487.11 492.97 0 -7.35(-1.47%)
Jan 10, 2023 492.05 502.77 486.83 500.31 0 +10.63(+2.17%)
Jan 09, 2023 497.75 499.71 489.01 489.68 0 -4.39(-0.89%)
Jan 06, 2023 496.92 499.00 484.74 494.07 0 +2.88(+0.59%)
Jan 05, 2023 486.71 492.44 480.51 491.19 0 +0.96(+0.20%)
Jan 04, 2023 475.45 495.20 473.36 490.22 0 +18.71(+3.97%)
Jan 03, 2023 463.43 473.77 462.19 471.52 0 +19.55(+4.33%)
Dec 30, 2022 451.97 451.97 451.97 451.97 0 -1.80(-0.40%)
Dec 29, 2022 458.74 460.92 453.44 453.77 0 -2.96(-0.65%)
Dec 28, 2022 463.22 464.18 452.97 456.73 0 -3.18(-0.69%)
Dec 23, 2022 459.91 459.91 459.91 459.91 0 +0.88(+0.19%)
Dec 22, 2022 457.11 461.38 452.59 459.04 0 -3.52(-0.76%)
Dec 21, 2022 460.88 467.45 459.25 462.55 0 +4.90(+1.07%)
Dec 20, 2022 448.12 461.21 447.62 457.66 0 +16.36(+3.71%)
Dec 19, 2022 448.38 451.25 438.83 441.29 0 -9.25(-2.05%)
Dec 16, 2022 443.05 454.39 441.47 450.55 0 +6.24(+1.40%)
Dec 15, 2022 450.21 453.39 443.97 444.31 0 -14.52(-3.17%)
Dec 14, 2022 459.71 464.14 453.97 458.83 0 -1.55(-0.34%)
Dec 13, 2022 459.37 463.85 453.68 460.38 0 +15.28(+3.43%)
Dec 12, 2022 439.20 446.52 435.85 445.10 0 +2.59(+0.59%)
Dec 09, 2022 452.05 456.61 441.84 442.51 0 -3.93(-0.88%)
Dec 08, 2022 451.71 453.05 445.35 446.44 0 -3.27(-0.73%)
Dec 07, 2022 443.21 454.76 442.67 449.70 0 +9.13(+2.07%)
Dec 06, 2022 446.48 450.33 438.32 440.57 0 +0.21(+0.05%)
Dec 05, 2022 442.92 447.39 438.69 440.37 0 -7.11(-1.59%)
Dec 02, 2022 443.13 450.83 438.11 447.48 0 -2.64(-0.59%)
Dec 01, 2022 441.12 454.72 439.53 450.12 0 +18.12(+4.20%)
Nov 30, 2022 427.51 434.50 424.46 431.99 0 +6.57(+1.54%)
Nov 29, 2022 416.76 427.60 415.93 425.42 0 +11.34(+2.74%)
Nov 28, 2022 424.38 425.97 413.12 414.08 0 -9.54(-2.25%)
Nov 25, 2022 425.94 428.73 421.04 423.63 0 -6.25(-1.45%)
Nov 24, 2022 429.41 431.33 427.03 429.87 0 +3.85(+0.90%)
Nov 23, 2022 419.66 426.98 418.66 426.02 0 +4.48(+1.06%)
Nov 22, 2022 409.12 422.05 406.77 421.54 0 +14.35(+3.52%)
Nov 21, 2022 410.12 411.16 402.88 407.19 0 -4.52(-1.10%)
Nov 18, 2022 410.92 412.50 405.98 411.71 0 +3.14(+0.77%)
Nov 17, 2022 407.24 410.37 404.39 408.57 0 -6.23(-1.50%)
Nov 16, 2022 415.23 421.84 413.10 414.80 0 -2.77(-0.66%)
Nov 15, 2022 427.98 429.49 412.38 417.57 0 -6.56(-1.55%)
Nov 14, 2022 425.85 429.11 418.70 424.13 0 -4.39(-1.02%)
Nov 11, 2022 429.45 432.33 425.60 428.53 0 -1.13(-0.26%)
Nov 10, 2022 424.76 430.83 420.12 429.66 0 +20.88(+5.11%)
Nov 09, 2022 412.38 417.36 404.81 408.78 0 -5.35(-1.29%)
Nov 08, 2022 390.95 417.69 389.95 414.13 0 +24.56(+6.30%)
Nov 07, 2022 383.71 391.07 381.50 389.57 0 +8.41(+2.21%)
Nov 04, 2022 371.57 382.12 367.77 381.16 0 +18.88(+5.21%)
Nov 03, 2022 388.53 392.45 359.73 362.28 0 -26.25(-6.76%)
Nov 02, 2022 407.90 410.66 388.07 388.53 0 -16.53(-4.08%)
Nov 01, 2022 411.58 414.09 404.15 405.06 0 +0.63(+0.16%)
Oct 31, 2022 408.07 410.58 402.93 404.43 0 -5.78(-1.41%)
Oct 28, 2022 410.87 414.46 407.40 410.20 0 -4.09(-0.99%)
Oct 27, 2022 418.28 420.16 412.34 414.30 0 -3.61(-0.86%)
Oct 26, 2022 411.71 424.30 411.71 417.91 0 +8.79(+2.15%)
Oct 25, 2022 405.40 412.05 404.27 409.12 0 +5.13(+1.27%)
Oct 24, 2022 399.50 404.70 395.95 403.99 0 +1.30(+0.32%)
Oct 21, 2022 395.95 404.99 392.65 402.69 0 +9.20(+2.34%)
Oct 20, 2022 391.30 402.10 390.30 393.48 0 +1.38(+0.35%)
Oct 19, 2022 394.40 395.90 389.80 392.10 0 -7.70(-1.92%)
Oct 18, 2022 399.25 402.72 396.74 399.79 0 +4.35(+1.10%)
Oct 17, 2022 395.73 402.09 394.14 395.44 0 +5.91(+1.52%)
Oct 14, 2022 395.19 397.40 388.66 389.53 0 -8.13(-2.04%)
Oct 13, 2022 399.07 401.04 383.23 397.66 0 -12.25(-2.99%)
Oct 12, 2022 409.53 415.77 405.06 409.92 0 +1.05(+0.26%)
Oct 11, 2022 412.64 419.15 406.78 408.86 0 -7.05(-1.69%)
Oct 07, 2022 415.91 415.91 415.91 415.91 0 -14.66(-3.40%)
Oct 06, 2022 421.28 430.90 419.23 430.57 0 +8.87(+2.10%)
Oct 05, 2022 416.63 422.95 411.40 421.69 0 -0.05(-0.01%)
Oct 04, 2022 427.85 434.00 421.57 421.74 0 -0.12(-0.03%)
Oct 03, 2022 417.06 422.16 410.74 421.86 0 +6.64(+1.60%)
Sep 30, 2022 403.41 421.49 401.20 415.22 0 +11.60(+2.87%)
Sep 29, 2022 395.96 403.79 393.41 403.62 0 +4.82(+1.21%)
Sep 28, 2022 387.42 399.43 387.42 398.80 0 +16.74(+4.38%)
Sep 27, 2022 386.96 391.73 380.60 382.06 0 -1.34(-0.35%)
Sep 26, 2022 385.41 389.43 379.55 383.40 0 -3.51(-0.91%)
Sep 23, 2022 391.77 392.11 381.56 386.92 0 -11.76(-2.95%)
Sep 22, 2022 402.69 407.33 396.42 398.68 0 -1.84(-0.46%)
Sep 21, 2022 398.00 407.08 393.48 400.51 0 +5.02(+1.27%)
Sep 20, 2022 401.21 401.21 389.97 395.49 0 -7.82(-1.94%)
Sep 19, 2022 396.61 403.81 394.19 403.31 0 +3.31(+0.83%)
Sep 16, 2022 392.05 405.23 389.79 400.00 0 +4.36(+1.10%)
Sep 15, 2022 401.34 403.51 391.25 395.64 0 -8.67(-2.14%)
Sep 14, 2022 405.89 409.74 403.01 404.31 0 +1.05(+0.26%)
Sep 13, 2022 400.16 408.19 398.24 403.26 0 -4.85(-1.19%)
Sep 12, 2022 413.26 415.97 406.23 408.11 0 -0.58(-0.14%)
Sep 09, 2022 406.19 410.74 404.10 408.70 0 +5.81(+1.44%)
Sep 08, 2022 395.81 403.72 394.64 402.88 0 +5.31(+1.34%)
Sep 07, 2022 386.44 401.96 384.93 397.57 0 +11.51(+2.98%)
Sep 06, 2022 389.62 392.80 383.89 386.06 0 -2.01(-0.52%)
Sep 02, 2022 388.07 388.07 388.07 388.07 0 +8.20(+2.16%)
Sep 01, 2022 382.50 388.52 378.79 379.87 0 -7.98(-2.06%)
Aug 31, 2022 387.93 393.29 386.47 387.85 0 -2.43(-0.62%)
Aug 30, 2022 391.82 393.62 386.85 390.28 0 -6.02(-1.52%)
Aug 29, 2022 399.85 403.70 394.63 396.30 0 -4.89(-1.22%)
Aug 26, 2022 417.97 421.40 397.23 401.19 0 -14.79(-3.55%)
Aug 25, 2022 420.45 421.95 411.42 415.98 0 -1.04(-0.25%)
Aug 24, 2022 414.09 418.23 410.12 417.02 0 +4.47(+1.08%)
Aug 23, 2022 414.90 423.60 411.18 412.55 0 -1.88(-0.45%)
Aug 22, 2022 409.02 419.40 405.90 414.44 0 +2.69(+0.65%)
Aug 19, 2022 417.52 418.94 410.20 411.75 0 -6.94(-1.66%)
Aug 18, 2022 420.31 422.99 416.64 418.69 0 -0.29(-0.07%)
Aug 17, 2022 426.38 427.55 418.23 418.98 0 -8.49(-1.99%)
Aug 16, 2022 422.74 427.76 420.49 427.47 0 +2.76(+0.65%)
Aug 15, 2022 417.00 425.67 415.58 424.71 0 +2.05(+0.49%)
Aug 12, 2022 417.05 425.37 416.55 422.65 0 +8.15(+1.97%)
Aug 11, 2022 419.05 422.36 413.58 414.50 0 -3.63(-0.87%)
Aug 10, 2022 422.40 424.45 414.16 418.13 0 -1.75(-0.42%)
Aug 09, 2022 418.79 421.31 410.14 419.89 0 +4.36(+1.05%)
Aug 08, 2022 410.48 420.88 407.84 415.53 0 +13.59(+3.38%)
Aug 05, 2022 398.26 402.27 393.11 401.94 0 -0.64(-0.16%)
Aug 04, 2022 395.46 407.85 393.84 402.58 0 +13.27(+3.41%)
Aug 03, 2022 399.43 401.44 386.72 389.31 0 -9.28(-2.33%)
Aug 02, 2022 406.00 414.75 396.88 398.59 0 -2.27(-0.57%)
Jul 29, 2022 400.86 400.86 400.86 400.86 0 +2.51(+0.63%)
Jul 28, 2022 402.09 405.55 393.88 398.35 0 +6.72(+1.72%)
Jul 27, 2022 387.74 393.92 384.22 391.62 0 +2.05(+0.52%)
Jul 26, 2022 382.80 390.20 380.60 389.58 0 +9.38(+2.47%)
Jul 25, 2022 390.08 394.39 378.19 380.20 0 -11.43(-2.92%)
Jul 22, 2022 397.86 402.67 388.32 391.63 0 -3.35(-0.85%)
Jul 21, 2022 395.39 401.38 392.51 394.97 0 +1.21(+0.31%)
Jul 20, 2022 404.86 407.03 392.84 393.76 0 -11.89(-2.93%)
Jul 19, 2022 402.06 406.99 399.25 405.65 0 +1.84(+0.46%)
Jul 18, 2022 404.15 409.41 402.48 403.81 0 +5.13(+1.29%)
Jul 15, 2022 404.41 404.95 393.03 398.68 0 -4.15(-1.03%)
Jul 14, 2022 408.26 408.64 393.95 402.83 0 -12.72(-3.06%)
Jul 13, 2022 411.75 425.75 407.90 415.55 0 +1.08(+0.26%)
Jul 12, 2022 427.23 428.40 412.96 414.47 0 -12.13(-2.84%)
Jul 11, 2022 428.44 435.05 425.26 426.60 0 -3.64(-0.85%)
Jul 08, 2022 432.75 436.60 427.23 430.24 0 -2.26(-0.52%)
Jul 07, 2022 435.22 440.58 429.70 432.50 0 -0.63(-0.15%)
Jul 06, 2022 438.73 441.57 423.97 433.13 0 -6.14(-1.40%)
Jul 05, 2022 453.28 457.55 432.04 439.27 0 -19.83(-4.32%)
Jul 04, 2022 445.87 461.14 445.87 459.10 0 +17.41(+3.94%)
Jun 30, 2022 441.69 441.69 441.69 441.69 0 -16.95(-3.70%)
Jun 29, 2022 467.80 470.94 456.12 458.64 0 -3.22(-0.70%)
Jun 28, 2022 473.53 474.54 461.15 461.86 0 -11.17(-2.36%)
Jun 27, 2022 469.71 474.74 465.79 473.03 0 +5.23(+1.12%)
Jun 24, 2022 463.03 469.47 457.00 467.80 0 +3.47(+0.75%)
Jun 23, 2022 484.41 487.93 461.57 464.33 0 -18.45(-3.82%)
Jun 22, 2022 487.01 493.00 479.62 482.78 0 -3.31(-0.68%)
Jun 21, 2022 487.59 493.12 485.26 486.09 0 -5.32(-1.08%)
Jun 20, 2022 491.11 494.96 489.90 491.41 0 +1.76(+0.36%)
Jun 17, 2022 497.50 499.84 485.00 489.65 0 -8.90(-1.78%)
Jun 16, 2022 483.88 502.52 478.52 498.55 0 +15.08(+3.12%)
Jun 15, 2022 491.50 494.88 474.14 483.46 0 -0.25(-0.05%)
Jun 14, 2022 496.81 498.98 480.15 483.71 0 -13.18(-2.65%)
Jun 13, 2022 501.99 506.84 492.42 496.89 0 -16.82(-3.27%)
Jun 10, 2022 489.30 517.34 485.50 513.71 0 +21.53(+4.37%)
Jun 09, 2022 500.76 502.27 488.85 492.19 0 -9.83(-1.96%)
Jun 08, 2022 499.75 505.94 495.25 502.02 0 +0.80(+0.16%)
Jun 07, 2022 495.03 502.43 493.86 501.22 0 +5.18(+1.04%)
Jun 06, 2022 503.23 504.77 492.74 496.04 0 -6.68(-1.33%)
Jun 03, 2022 504.10 507.86 500.34 502.72 0 -7.15(-1.40%)
Jun 02, 2022 505.27 513.76 504.60 509.87 0 +11.46(+2.30%)
Jun 01, 2022 501.43 506.60 493.90 498.41 0 -0.77(-0.15%)
May 31, 2022 507.16 513.72 495.82 499.17 0 -11.92(-2.33%)
May 30, 2022 509.70 512.21 507.07 511.09 0 +4.40(+0.87%)
May 27, 2022 513.46 514.76 502.60 506.69 0 -3.68(-0.72%)
May 26, 2022 515.32 521.75 506.45 510.37 0 -11.49(-2.20%)
May 25, 2022 519.63 525.24 517.04 521.85 0 -1.84(-0.35%)
May 24, 2022 512.44 525.95 508.67 523.69 0 +11.51(+2.25%)
May 20, 2022 512.19 512.19 512.19 512.19 0 +0.76(+0.15%)
May 19, 2022 496.13 514.86 494.79 511.43 0 +21.58(+4.41%)
May 18, 2022 501.07 503.37 488.47 489.85 0 -12.48(-2.48%)
May 17, 2022 510.07 510.70 499.45 502.33 0 -1.89(-0.37%)
May 16, 2022 504.42 507.60 501.70 504.21 0 -0.13(-0.03%)
May 13, 2022 501.42 512.74 497.57 504.34 0 -1.68(-0.33%)
May 12, 2022 515.68 522.38 498.79 506.02 0 -19.37(-3.69%)
May 11, 2022 528.25 537.45 521.64 525.39 0 -0.02(-0.00%)
May 10, 2022 533.44 538.12 519.67 525.41 0 -3.47(-0.66%)
May 09, 2022 536.82 543.68 527.71 528.88 0 -18.15(-3.32%)
May 06, 2022 545.32 551.55 542.39 547.03 0 -1.34(-0.24%)
May 05, 2022 564.82 564.98 542.68 548.37 0 -10.54(-1.89%)
May 04, 2022 550.00 559.58 541.60 558.91 0 +12.39(+2.27%)
May 03, 2022 543.64 552.55 541.67 546.52 0 +5.77(+1.07%)
May 02, 2022 536.22 545.59 527.53 540.75 0 -4.17(-0.77%)
Apr 29, 2022 545.46 554.84 539.73 544.93 0 +4.61(+0.85%)
Apr 28, 2022 537.27 543.91 532.75 540.32 0 +4.10(+0.76%)
Apr 27, 2022 540.57 544.08 534.59 536.22 0 -3.13(-0.58%)
Apr 26, 2022 548.19 551.91 536.02 539.36 0 -4.31(-0.79%)
Apr 25, 2022 545.55 550.07 532.84 543.67 0 -22.76(-4.02%)
Apr 22, 2022 564.40 575.58 559.23 566.43 0 -6.10(-1.07%)
Apr 21, 2022 584.59 586.09 564.49 572.53 0 -20.04(-3.38%)
Apr 20, 2022 590.76 594.45 584.25 592.57 0 -1.16(-0.20%)
Apr 19, 2022 596.36 603.06 587.47 593.73 0 -8.95(-1.48%)
Apr 18, 2022 607.37 616.53 601.68 602.68 0 +3.68(+0.62%)
Apr 14, 2022 599.00 599.00 599.00 599.00 0 -2.99(-0.50%)
Apr 13, 2022 604.90 611.07 597.66 601.99 0 +2.62(+0.44%)
Apr 12, 2022 604.06 607.58 594.77 599.38 0 +1.30(+0.22%)
Apr 11, 2022 604.90 607.92 592.68 598.08 0 +2.55(+0.43%)
Apr 08, 2022 586.32 598.49 585.86 595.52 0 +11.83(+2.03%)
Apr 07, 2022 576.83 588.00 575.20 583.69 0 +9.12(+1.59%)
Apr 06, 2022 568.90 579.13 567.27 574.57 0 +8.10(+1.43%)
Apr 05, 2022 574.76 584.84 564.13 566.47 0 -8.79(-1.53%)
Apr 04, 2022 578.74 580.95 568.53 575.26 0 -1.56(-0.27%)
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.