Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 333.70 337.11 333.30 336.90 170,384 +5.52(+1.67%)
Mar 26, 2024 332.33 334.68 329.11 331.38 203,076 -0.15(-0.05%)
Mar 25, 2024 332.23 336.13 331.49 331.53 211,433 +1.10(+0.33%)
Mar 22, 2024 332.01 332.84 328.56 330.43 207,444 -1.42(-0.43%)
Mar 21, 2024 329.69 332.48 326.45 331.85 166,656 +4.92(+1.50%)
Mar 20, 2024 326.51 328.67 324.60 326.93 162,332 +1.85(+0.57%)
Mar 19, 2024 321.40 326.31 321.40 325.08 389,749 +4.37(+1.36%)
Mar 18, 2024 323.93 324.19 320.04 320.71 203,061 +0.07(+0.02%)
Mar 15, 2024 316.98 322.63 316.98 320.64 1,078,132 +1.39(+0.44%)
Mar 14, 2024 323.88 324.67 314.21 319.25 315,328 -4.82(-1.49%)
Mar 13, 2024 321.45 324.22 318.62 324.07 310,599 +2.89(+0.90%)
Mar 12, 2024 318.60 321.49 316.75 321.18 176,727 +3.24(+1.02%)
Mar 11, 2024 317.83 318.53 312.83 317.94 193,618 -1.86(-0.58%)
Mar 08, 2024 323.55 324.85 318.21 319.80 311,192 -2.18(-0.68%)
Mar 07, 2024 323.38 325.05 319.52 321.98 253,642 +0.81(+0.25%)
Mar 06, 2024 323.97 323.97 318.87 321.17 194,027 +2.00(+0.63%)
Mar 05, 2024 318.84 321.42 317.20 319.17 186,003 -1.51(-0.47%)
Mar 04, 2024 320.98 324.06 319.68 320.67 251,803 +1.59(+0.50%)
Mar 01, 2024 321.86 323.84 318.79 319.09 259,493 -1.04(-0.32%)
Feb 29, 2024 320.70 321.27 316.75 320.12 747,331 -0.24(-0.07%)
Feb 28, 2024 319.41 323.05 317.08 320.36 250,188 -1.44(-0.45%)
Feb 27, 2024 323.93 325.27 321.00 321.80 255,897 -2.68(-0.83%)
Feb 26, 2024 321.79 326.69 321.32 324.48 178,458 +1.46(+0.45%)
Feb 23, 2024 319.61 324.00 318.10 323.01 227,003 +4.80(+1.51%)
Feb 22, 2024 315.19 319.10 315.19 318.21 215,871 +3.02(+0.96%)
Feb 21, 2024 316.94 317.94 312.35 315.19 311,027 -1.30(-0.41%)
Feb 20, 2024 322.26 324.71 316.24 316.49 424,996 -8.83(-2.71%)
Feb 16, 2024 330.27 332.19 325.29 325.32 396,459 -5.89(-1.78%)
Feb 15, 2024 318.79 331.52 317.05 331.21 602,692 +37.56(+12.79%)
Feb 14, 2024 289.72 294.26 287.58 293.64 291,855 +5.56(+1.93%)
Feb 13, 2024 292.08 293.67 285.27 288.08 256,361 -9.37(-3.15%)
Feb 12, 2024 298.98 301.86 297.08 297.45 247,460 -1.14(-0.38%)
Feb 09, 2024 297.49 298.72 296.58 298.59 205,943 +2.17(+0.73%)
Feb 08, 2024 296.68 297.53 295.84 296.42 188,427 -0.83(-0.28%)
Feb 07, 2024 291.73 297.58 290.91 297.24 201,787 +6.85(+2.36%)
Feb 06, 2024 287.54 290.69 286.57 290.39 150,428 +2.74(+0.95%)
Feb 05, 2024 286.76 288.21 284.17 287.65 128,580 -1.50(-0.52%)
Feb 02, 2024 288.11 291.24 285.75 289.15 172,576 +0.54(+0.19%)
Feb 01, 2024 285.41 289.67 284.92 288.61 214,631 +4.17(+1.46%)
Jan 31, 2024 290.20 290.45 282.86 284.45 300,949 -5.31(-1.83%)
Jan 30, 2024 282.20 290.06 282.20 289.76 153,485 +5.89(+2.07%)
Jan 29, 2024 280.80 283.95 278.90 283.87 166,214 +3.54(+1.26%)
Jan 26, 2024 280.40 282.75 278.60 280.33 131,650 +0.88(+0.31%)
Jan 25, 2024 280.53 282.85 279.04 279.45 172,008 -0.57(-0.20%)
Jan 24, 2024 282.14 283.06 279.06 280.02 164,504 -0.60(-0.21%)
Jan 23, 2024 284.03 285.71 279.81 280.62 213,070 -1.78(-0.63%)
Jan 22, 2024 277.52 282.43 277.18 282.40 232,522 +4.52(+1.62%)
Jan 19, 2024 279.96 279.96 275.76 277.89 165,256 -1.45(-0.52%)
Jan 18, 2024 279.71 280.55 278.25 279.33 167,364 +1.44(+0.52%)
Jan 17, 2024 275.02 279.13 274.06 277.90 130,519 +0.26(+0.09%)
Jan 16, 2024 280.12 280.34 277.64 277.64 244,627 -3.37(-1.20%)
Jan 12, 2024 280.79 281.87 277.82 281.01 134,299 +1.15(+0.41%)
Jan 11, 2024 276.54 279.96 275.46 279.86 230,714 +3.81(+1.38%)
Jan 10, 2024 275.62 276.81 274.07 276.06 189,912 -0.49(-0.18%)
Jan 09, 2024 281.62 281.62 275.87 276.54 191,268 -6.85(-2.42%)
Jan 08, 2024 277.04 283.89 273.62 283.39 237,654 +6.70(+2.42%)
Jan 05, 2024 273.19 277.51 272.94 276.69 354,029 +2.02(+0.74%)
Jan 04, 2024 278.88 280.69 274.30 274.67 217,999 -3.51(-1.26%)
Jan 03, 2024 278.42 281.30 277.55 278.18 185,806 -2.29(-0.82%)
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.