Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 400.59 406.07 396.92 396.92 343,458 -5.01(-1.25%)
Apr 18, 2024 407.22 409.88 401.50 401.93 219,784 -2.01(-0.50%)
Apr 17, 2024 413.35 414.00 403.48 403.94 249,434 -9.43(-2.28%)
Apr 16, 2024 412.22 414.75 408.36 413.37 214,909 +0.94(+0.23%)
Apr 15, 2024 421.66 421.66 409.85 412.43 200,278 -5.28(-1.26%)
Apr 12, 2024 410.21 421.31 410.21 417.71 280,225 +5.56(+1.35%)
Apr 11, 2024 417.37 418.92 408.49 412.15 444,518 -8.44(-2.01%)
Apr 10, 2024 425.92 429.86 420.46 420.58 290,295 -13.66(-3.15%)
Apr 09, 2024 442.53 443.69 430.11 434.25 229,626 -7.43(-1.68%)
Apr 08, 2024 442.98 444.58 438.83 441.68 240,931 +0.43(+0.10%)
Apr 05, 2024 429.61 441.84 428.73 441.25 255,526 +11.84(+2.76%)
Apr 04, 2024 433.42 437.41 427.56 429.41 218,169 +0.03(+0.01%)
Apr 03, 2024 422.98 429.43 421.66 429.38 348,434 +4.80(+1.13%)
Apr 02, 2024 425.71 427.65 421.42 424.58 245,815 -6.76(-1.57%)
Apr 01, 2024 429.52 432.92 425.33 431.34 296,203 +2.19(+0.51%)
Mar 28, 2024 429.35 433.13 428.34 429.16 226,238 -2.30(-0.53%)
Mar 27, 2024 426.11 431.45 423.43 431.45 230,363 +9.97(+2.36%)
Mar 26, 2024 428.19 429.62 421.38 421.49 352,291 -6.19(-1.45%)
Mar 25, 2024 435.92 436.62 427.51 427.68 215,629 -8.96(-2.05%)
Mar 22, 2024 436.23 436.83 431.61 436.64 363,929 +0.25(+0.06%)
Mar 21, 2024 424.45 438.42 422.16 436.39 373,767 +16.00(+3.80%)
Mar 20, 2024 412.69 420.74 410.90 420.40 232,713 +8.37(+2.03%)
Mar 19, 2024 406.94 414.95 406.94 412.03 348,447 +4.61(+1.13%)
Mar 18, 2024 404.15 407.84 402.92 407.42 438,915 +5.85(+1.46%)
Mar 15, 2024 391.85 402.60 391.31 401.57 1,297,220 +7.00(+1.78%)
Mar 14, 2024 402.36 402.36 391.60 394.56 453,493 -5.56(-1.39%)
Mar 13, 2024 398.39 402.06 397.46 400.13 261,128 +2.34(+0.59%)
Mar 12, 2024 394.20 399.38 392.28 397.79 538,146 +5.46(+1.39%)
Mar 11, 2024 396.35 396.35 386.55 392.33 518,426 -6.14(-1.54%)
Mar 08, 2024 403.47 405.85 395.51 398.47 292,372 -3.44(-0.86%)
Mar 07, 2024 393.73 406.03 393.59 401.91 333,279 +10.22(+2.61%)
Mar 06, 2024 392.88 394.13 385.94 391.68 347,588 +1.51(+0.39%)
Mar 05, 2024 392.95 394.39 386.49 390.17 378,776 -4.65(-1.18%)
Mar 04, 2024 394.06 398.19 390.89 394.82 433,858 +2.85(+0.73%)
Mar 01, 2024 391.72 395.00 388.84 391.97 250,259 +0.42(+0.11%)
Feb 29, 2024 393.31 397.41 388.38 391.56 517,664 -1.84(-0.47%)
Feb 28, 2024 385.06 395.96 385.06 393.39 253,368 +6.81(+1.76%)
Feb 27, 2024 382.49 387.46 380.57 386.58 236,921 +5.36(+1.41%)
Feb 26, 2024 381.65 383.34 378.10 381.21 240,938 -1.26(-0.33%)
Feb 23, 2024 383.15 384.30 378.48 382.47 160,078 +1.70(+0.45%)
Feb 22, 2024 380.99 385.13 379.81 380.78 227,818 +3.38(+0.90%)
Feb 21, 2024 375.81 379.78 375.45 377.40 211,828 +1.95(+0.52%)
Feb 20, 2024 373.85 379.39 370.90 375.45 274,090 -3.53(-0.93%)
Feb 16, 2024 392.40 395.19 378.84 378.98 368,630 -15.81(-4.00%)
Feb 15, 2024 386.96 395.85 385.36 394.78 287,420 +9.55(+2.48%)
Feb 14, 2024 384.40 389.39 377.73 385.24 500,261 +3.57(+0.93%)
Feb 13, 2024 374.79 387.56 371.63 381.67 865,477 -26.06(-6.39%)
Feb 12, 2024 412.82 414.49 407.20 407.73 516,781 -5.09(-1.23%)
Feb 09, 2024 407.21 413.93 406.12 412.82 474,158 +6.07(+1.49%)
Feb 08, 2024 401.14 407.10 398.72 406.75 236,322 +6.65(+1.66%)
Feb 07, 2024 395.80 403.62 393.61 400.10 217,158 +8.30(+2.12%)
Feb 06, 2024 389.78 394.96 388.87 391.80 214,575 +1.57(+0.40%)
Feb 05, 2024 389.31 392.95 386.53 390.23 240,088 -2.69(-0.69%)
Feb 02, 2024 390.39 394.32 385.01 392.93 218,120 +0.60(+0.15%)
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.