Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 532.00 534.95 527.05 533.73 916,012 +0.81(+0.15%)
Apr 23, 2024 534.55 538.65 530.19 532.92 811,682 +0.70(+0.13%)
Apr 22, 2024 530.11 536.91 527.45 532.22 1,525,123 +0.80(+0.15%)
Apr 19, 2024 532.69 536.05 525.90 531.42 1,791,509 +6.23(+1.19%)
Apr 18, 2024 520.58 539.11 520.58 525.19 2,595,029 +16.22(+3.19%)
Apr 17, 2024 509.02 513.64 506.49 508.97 1,401,545 +2.00(+0.39%)
Apr 16, 2024 512.43 514.01 503.66 506.97 1,127,281 +6.88(+1.38%)
Apr 15, 2024 505.38 505.90 498.49 500.09 1,031,790 +2.60(+0.52%)
Apr 12, 2024 500.37 501.31 494.31 497.49 1,188,685 -4.47(-0.89%)
Apr 11, 2024 508.77 508.77 499.51 501.96 880,246 -5.78(-1.14%)
Apr 10, 2024 512.42 513.97 505.78 507.74 851,262 -6.66(-1.29%)
Apr 09, 2024 509.79 514.50 507.00 514.40 940,628 +4.40(+0.86%)
Apr 08, 2024 505.16 510.48 504.09 510.00 983,569 +2.65(+0.52%)
Apr 05, 2024 498.65 508.33 497.41 507.35 1,005,881 +8.75(+1.75%)
Apr 04, 2024 507.28 508.14 496.76 498.60 1,041,960 -7.40(-1.46%)
Apr 03, 2024 499.09 506.34 498.97 506.00 1,085,200 +6.78(+1.36%)
Apr 02, 2024 503.94 506.93 493.64 499.22 1,811,548 -16.78(-3.25%)
Apr 01, 2024 516.45 518.00 514.64 516.00 647,757 -2.54(-0.49%)
Mar 28, 2024 519.96 520.13 520.00 518.54 875,607 -1.42(-0.27%)
Mar 27, 2024 520.00 521.18 517.40 519.96 685,889 +2.72(+0.53%)
Mar 26, 2024 511.50 518.15 510.64 517.24 983,116 +6.88(+1.35%)
Mar 25, 2024 514.61 515.83 509.82 510.36 572,163 -3.49(-0.68%)
Mar 22, 2024 517.47 519.37 513.63 513.85 608,550 -0.82(-0.16%)
Mar 21, 2024 513.33 515.85 512.26 514.67 649,780 +0.37(+0.07%)
Mar 20, 2024 513.74 516.43 511.25 514.30 577,407 -1.53(-0.30%)
Mar 19, 2024 513.81 516.00 513.81 515.83 659,580 +4.53(+0.89%)
Mar 18, 2024 511.95 513.11 508.30 511.30 724,223 -1.78(-0.35%)
Mar 15, 2024 500.36 513.50 500.36 513.08 1,444,878 +2.51(+0.49%)
Mar 14, 2024 508.75 510.99 505.31 510.57 1,062,865 +1.08(+0.21%)
Mar 13, 2024 508.39 512.76 506.49 509.49 924,621 +3.92(+0.78%)
Mar 12, 2024 506.04 507.83 503.43 505.57 689,589 -1.22(-0.24%)
Mar 11, 2024 502.19 508.69 499.85 506.79 940,673 +3.82(+0.76%)
Mar 08, 2024 500.30 509.24 499.62 502.97 1,055,774 +1.39(+0.28%)
Mar 07, 2024 506.09 508.02 501.25 501.58 1,120,168 -1.56(-0.31%)
Mar 06, 2024 498.98 504.68 498.67 503.14 1,105,198 +6.40(+1.29%)
Mar 05, 2024 501.73 501.84 495.10 496.74 954,747 -5.99(-1.19%)
Mar 04, 2024 498.56 510.81 497.26 502.73 1,033,142 +5.23(+1.05%)
Mar 01, 2024 498.01 498.86 490.47 497.50 1,448,610 -2.13(-0.43%)
Feb 29, 2024 501.39 503.35 497.04 499.63 1,703,787 -1.85(-0.37%)
Feb 28, 2024 501.57 506.21 497.97 501.49 1,086,702 -4.29(-0.85%)
Feb 27, 2024 504.00 507.56 501.56 505.77 1,004,906 +0.86(+0.17%)
Feb 26, 2024 513.58 514.94 504.56 504.91 833,690 -7.52(-1.47%)
Feb 23, 2024 510.12 512.58 506.77 512.43 600,067 +1.91(+0.37%)
Feb 22, 2024 512.81 512.81 504.69 510.52 818,540 +2.78(+0.55%)
Feb 21, 2024 509.19 509.87 504.42 507.74 649,717 +0.47(+0.09%)
Feb 20, 2024 510.98 513.69 506.65 507.27 613,209 -3.71(-0.73%)
Feb 16, 2024 508.94 512.68 504.49 510.98 622,084 +3.79(+0.75%)
Feb 15, 2024 505.55 509.55 504.64 507.19 692,868 +2.71(+0.54%)
Feb 14, 2024 503.80 505.63 500.68 504.48 651,352 +0.80(+0.16%)
Feb 13, 2024 502.93 511.57 501.88 503.68 1,068,238 +0.07(+0.01%)
Feb 12, 2024 504.24 505.34 502.10 503.61 705,398 -0.84(-0.17%)
Feb 09, 2024 499.33 505.18 498.56 504.45 803,517 +3.92(+0.78%)
Feb 08, 2024 498.73 502.45 498.38 500.53 994,893 +4.35(+0.88%)
Feb 07, 2024 496.02 500.51 494.30 496.18 855,393 +3.95(+0.80%)
Feb 06, 2024 488.75 494.19 484.90 492.24 776,117 +3.49(+0.71%)
Feb 05, 2024 494.24 496.62 487.00 488.75 919,824 -4.77(-0.97%)
Feb 02, 2024 494.38 495.92 489.00 493.52 1,008,454 -0.31(-0.06%)
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.