Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 305.67 308.72 305.17 308.15 57,150 +4.40(+1.45%)
Mar 26, 2024 302.41 305.77 300.88 303.75 107,090 +2.26(+0.75%)
Mar 25, 2024 302.77 304.62 300.94 301.49 213,137 -2.30(-0.76%)
Mar 22, 2024 305.04 305.04 301.63 303.79 90,022 -1.45(-0.48%)
Mar 21, 2024 304.79 309.05 303.79 305.24 74,852 +0.28(+0.09%)
Mar 20, 2024 306.40 306.41 303.14 304.96 79,719 -1.57(-0.51%)
Mar 19, 2024 300.69 306.55 300.46 306.53 112,004 +4.58(+1.52%)
Mar 18, 2024 303.91 305.19 300.25 301.95 118,663 -2.27(-0.75%)
Mar 15, 2024 307.70 310.92 303.07 304.22 396,468 -5.16(-1.67%)
Mar 14, 2024 308.19 309.98 306.25 309.38 286,101 +0.69(+0.22%)
Mar 13, 2024 310.16 312.80 308.18 308.69 101,683 -1.16(-0.37%)
Mar 12, 2024 305.69 310.45 304.71 309.85 95,102 +4.05(+1.32%)
Mar 11, 2024 307.70 308.08 305.56 305.80 69,953 -2.79(-0.90%)
Mar 08, 2024 311.07 313.98 308.21 308.59 81,202 -2.15(-0.69%)
Mar 07, 2024 310.50 316.05 309.67 310.74 113,115 +0.52(+0.17%)
Mar 06, 2024 306.26 311.09 305.01 310.22 425,584 +5.19(+1.70%)
Mar 05, 2024 302.77 306.06 300.91 305.03 137,289 +1.78(+0.59%)
Mar 04, 2024 299.52 304.52 298.65 303.25 217,546 +5.00(+1.68%)
Mar 01, 2024 298.00 299.39 294.76 298.25 98,412 -0.34(-0.11%)
Feb 29, 2024 300.00 300.68 295.33 298.59 163,485 -0.37(-0.12%)
Feb 28, 2024 294.90 299.46 293.57 298.96 105,315 +3.77(+1.28%)
Feb 27, 2024 294.79 296.06 293.32 295.19 171,184 -0.38(-0.13%)
Feb 26, 2024 301.00 301.00 295.46 295.57 163,719 -3.14(-1.05%)
Feb 23, 2024 283.00 301.91 282.10 298.71 224,414 +22.13(+8.00%)
Feb 22, 2024 274.23 277.41 273.56 276.58 132,275 +3.99(+1.46%)
Feb 21, 2024 271.50 273.16 270.44 272.59 70,398 -0.70(-0.26%)
Feb 20, 2024 271.42 273.56 269.51 273.29 100,111 -0.62(-0.23%)
Feb 16, 2024 277.52 278.23 273.33 273.91 82,739 -4.47(-1.61%)
Feb 15, 2024 277.62 279.79 276.46 278.38 106,170 +1.55(+0.56%)
Feb 14, 2024 275.54 278.52 273.17 276.83 113,068 +2.99(+1.09%)
Feb 13, 2024 279.25 281.87 272.62 273.84 140,736 -8.83(-3.12%)
Feb 12, 2024 280.79 283.07 280.79 282.67 163,853 +1.04(+0.37%)
Feb 09, 2024 276.95 281.80 272.54 281.63 112,415 +4.86(+1.76%)
Feb 08, 2024 277.20 278.26 275.61 276.77 104,866 -1.43(-0.51%)
Feb 07, 2024 274.55 279.60 272.47 278.20 107,019 +3.89(+1.42%)
Feb 06, 2024 275.37 275.37 269.56 274.31 99,738 -1.78(-0.64%)
Feb 05, 2024 276.10 277.18 274.00 276.09 176,050 -1.87(-0.67%)
Feb 02, 2024 279.08 279.30 276.82 277.96 106,543 -2.28(-0.81%)
Feb 01, 2024 279.50 281.45 275.14 280.24 113,044 +0.94(+0.34%)
Jan 31, 2024 280.85 287.55 278.67 279.30 164,278 -2.37(-0.84%)
Jan 30, 2024 278.95 282.51 278.95 281.67 126,924 +3.09(+1.11%)
Jan 29, 2024 275.94 278.70 274.24 278.58 110,389 +3.04(+1.10%)
Jan 26, 2024 278.82 278.98 275.30 275.54 104,307 -2.75(-0.99%)
Jan 25, 2024 282.22 282.54 277.54 278.29 99,958 -2.60(-0.93%)
Jan 24, 2024 282.98 282.98 279.91 280.89 109,876 -0.30(-0.11%)
Jan 23, 2024 282.25 282.25 279.30 281.19 126,196 -0.41(-0.15%)
Jan 22, 2024 279.28 282.67 279.28 281.60 134,481 +2.93(+1.05%)
Jan 19, 2024 277.69 279.35 275.57 278.67 143,174 +1.96(+0.71%)
Jan 18, 2024 275.00 276.74 273.45 276.71 91,014 +1.73(+0.63%)
Jan 17, 2024 273.60 275.80 272.83 274.98 79,810 -0.02(-0.01%)
Jan 16, 2024 272.57 275.58 271.39 275.00 161,105 +0.77(+0.28%)
Jan 12, 2024 273.49 275.49 272.04 274.23 185,842 +2.19(+0.81%)
Jan 11, 2024 273.11 274.41 271.90 272.04 157,844 -1.67(-0.61%)
Jan 10, 2024 274.75 278.23 272.34 273.71 102,866 -0.91(-0.33%)
Jan 09, 2024 276.66 277.60 273.90 274.62 99,660 -4.12(-1.48%)
Jan 08, 2024 273.50 278.77 273.50 278.74 92,035 +5.86(+2.15%)
Jan 05, 2024 272.57 274.46 271.78 272.88 129,757 -0.46(-0.17%)
Jan 04, 2024 272.30 275.61 272.30 273.34 186,827 +0.74(+0.27%)
Jan 03, 2024 275.92 275.92 271.83 272.60 114,713 -4.59(-1.66%)
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.