Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 330.19 336.74 327.77 335.95 520,512 +6.45(+1.96%)
Mar 27, 2024 333.01 335.98 329.28 329.50 541,108 -0.41(-0.12%)
Mar 26, 2024 331.33 333.49 329.34 329.91 441,944 +0.11(+0.03%)
Mar 25, 2024 332.05 333.18 329.44 329.80 365,071 -2.20(-0.66%)
Mar 22, 2024 334.02 336.35 328.15 332.00 476,447 -5.28(-1.57%)
Mar 21, 2024 337.02 339.45 335.82 337.28 418,449 +1.54(+0.46%)
Mar 20, 2024 335.79 336.86 330.98 335.74 342,729 +0.95(+0.28%)
Mar 19, 2024 329.76 335.96 327.95 334.79 365,432 +2.28(+0.69%)
Mar 18, 2024 334.76 338.11 332.12 332.51 376,958 -2.25(-0.67%)
Mar 15, 2024 332.21 335.83 323.77 334.76 416,240 +1.08(+0.32%)
Mar 14, 2024 335.15 336.23 330.51 333.68 301,062 +0.18(+0.05%)
Mar 13, 2024 340.44 341.00 331.02 333.50 488,743 -4.86(-1.44%)
Mar 12, 2024 332.10 340.38 328.63 338.36 681,234 +5.98(+1.80%)
Mar 11, 2024 332.49 335.98 328.44 332.38 754,360 -2.26(-0.68%)
Mar 08, 2024 340.82 342.51 333.90 334.64 514,976 -5.36(-1.58%)
Mar 07, 2024 336.76 340.82 335.93 340.00 373,042 +4.38(+1.31%)
Mar 06, 2024 344.00 344.77 334.30 335.62 673,603 +0.13(+0.04%)
Mar 05, 2024 325.35 335.71 325.35 335.49 661,317 +4.23(+1.28%)
Mar 04, 2024 324.77 332.95 320.86 331.26 650,344 +5.75(+1.77%)
Mar 01, 2024 319.88 325.75 317.79 325.51 450,738 +4.89(+1.53%)
Feb 29, 2024 323.63 323.63 318.12 320.62 478,537 -2.82(-0.87%)
Feb 28, 2024 319.83 326.03 319.39 323.44 508,457 +0.98(+0.30%)
Feb 27, 2024 318.78 323.74 318.17 322.46 514,029 +3.73(+1.17%)
Feb 26, 2024 312.48 319.08 312.43 318.73 891,727 +4.54(+1.44%)
Feb 23, 2024 313.87 316.52 309.67 314.19 703,532 +0.82(+0.26%)
Feb 22, 2024 301.47 323.80 298.01 313.37 1,245,474 +28.67(+10.07%)
Feb 21, 2024 285.65 285.65 277.21 284.70 630,650 +1.22(+0.43%)
Feb 20, 2024 289.03 296.50 282.98 283.48 725,473 -5.55(-1.92%)
Feb 16, 2024 290.08 292.22 286.89 289.03 587,423 -1.11(-0.38%)
Feb 15, 2024 292.72 296.68 286.72 290.14 756,032 -2.58(-0.88%)
Feb 14, 2024 278.94 293.29 278.94 292.72 1,025,386 +17.57(+6.39%)
Feb 13, 2024 273.64 278.80 272.14 275.15 606,614 -2.90(-1.04%)
Feb 12, 2024 277.00 281.58 276.00 278.05 697,866 -0.43(-0.15%)
Feb 09, 2024 275.37 282.39 274.70 278.48 579,144 +4.64(+1.69%)
Feb 08, 2024 270.74 274.09 267.88 273.84 388,222 +4.78(+1.78%)
Feb 07, 2024 265.64 270.41 262.39 269.06 292,961 +3.58(+1.35%)
Feb 06, 2024 269.00 269.00 261.25 265.48 464,166 -0.31(-0.12%)
Feb 05, 2024 257.94 267.00 256.96 265.79 471,421 +5.29(+2.03%)
Feb 02, 2024 259.78 261.88 257.65 260.50 535,969 +0.00(+0.00%)
Feb 01, 2024 262.26 268.34 256.21 260.50 484,523 -0.37(-0.14%)
Jan 31, 2024 262.91 262.91 254.60 260.87 774,483 -1.65(-0.63%)
Jan 30, 2024 268.61 268.61 259.80 262.52 592,385 -5.31(-1.98%)
Jan 29, 2024 266.75 268.45 265.19 267.83 358,200 +1.32(+0.50%)
Jan 26, 2024 268.50 270.71 264.10 266.51 349,219 +1.02(+0.38%)
Jan 25, 2024 265.74 267.62 262.88 265.49 337,398 +1.76(+0.67%)
Jan 24, 2024 266.61 267.59 262.86 263.73 503,620 -0.25(-0.09%)
Jan 23, 2024 267.05 267.35 260.32 263.98 627,010 -1.25(-0.47%)
Jan 22, 2024 261.38 267.86 259.17 265.23 642,493 +5.66(+2.18%)
Jan 19, 2024 255.46 259.63 253.09 259.57 799,682 +5.33(+2.10%)
Jan 18, 2024 247.84 254.54 244.78 254.24 678,436 +6.40(+2.58%)
Jan 17, 2024 248.21 249.85 244.59 247.84 486,275 -3.08(-1.23%)
Jan 16, 2024 251.76 255.83 248.42 250.92 614,506 -4.08(-1.60%)
Jan 12, 2024 255.52 257.11 250.80 255.00 627,230 -0.20(-0.08%)
Jan 11, 2024 258.28 258.28 251.25 255.20 512,484 -3.95(-1.52%)
Jan 10, 2024 271.69 272.00 254.38 259.15 1,051,545 -12.04(-4.44%)
Jan 09, 2024 270.92 280.08 269.62 271.19 615,987 -1.64(-0.60%)
Jan 08, 2024 272.08 272.93 269.40 272.83 232,717 +2.11(+0.78%)
Jan 05, 2024 266.96 271.74 265.23 270.72 551,353 +2.32(+0.86%)
Jan 04, 2024 267.92 274.47 260.51 268.40 780,176 -0.34(-0.13%)
Jan 03, 2024 280.86 280.86 268.52 268.74 895,696 -12.07(-4.30%)
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.