Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 270.00 273.58 269.21 270.90 3,608,346 +2.03(+0.76%)
Mar 15, 2024 272.09 275.18 268.17 268.87 8,795,787 -2.67(-0.98%)
Mar 14, 2024 276.84 277.23 270.45 271.54 2,370,002 -4.45(-1.61%)
Mar 13, 2024 278.18 278.56 275.21 275.99 1,640,851 -0.55(-0.20%)
Mar 12, 2024 276.85 278.15 274.14 276.54 1,738,856 +1.18(+0.43%)
Mar 11, 2024 274.51 278.19 272.99 275.36 1,851,051 +1.61(+0.59%)
Mar 08, 2024 272.81 276.56 272.01 273.75 2,251,117 +0.89(+0.33%)
Mar 07, 2024 276.30 276.81 269.58 272.86 4,065,964 -3.73(-1.35%)
Mar 06, 2024 275.38 278.97 274.55 276.59 2,239,123 -0.06(-0.02%)
Mar 05, 2024 279.62 279.75 275.02 276.65 3,062,986 -2.74(-0.98%)
Mar 04, 2024 283.26 285.89 277.65 279.39 2,470,258 -0.94(-0.34%)
Mar 01, 2024 276.50 281.93 274.88 280.33 3,772,931 +6.50(+2.37%)
Feb 29, 2024 278.52 279.82 273.43 273.83 5,948,620 -3.63(-1.31%)
Feb 28, 2024 278.99 280.43 277.09 277.46 3,048,067 -1.03(-0.37%)
Feb 27, 2024 279.10 281.22 277.09 278.49 3,356,600 -7.88(-2.75%)
Feb 26, 2024 288.28 289.87 285.43 286.37 2,448,591 -2.81(-0.97%)
Feb 23, 2024 286.52 292.24 286.01 289.18 2,462,557 +4.00(+1.40%)
Feb 22, 2024 282.48 285.72 281.30 285.18 2,992,749 +1.72(+0.61%)
Feb 21, 2024 284.84 285.78 280.80 283.46 1,934,294 -0.05(-0.02%)
Feb 20, 2024 283.85 285.30 280.55 283.51 3,401,986 -0.19(-0.07%)
Feb 16, 2024 287.71 287.71 283.27 283.70 3,596,800 -5.37(-1.86%)
Feb 15, 2024 287.88 290.35 285.60 289.07 2,901,458 +1.25(+0.43%)
Feb 14, 2024 287.63 288.61 285.31 287.82 2,636,668 -0.41(-0.14%)
Feb 13, 2024 292.32 293.23 284.67 288.23 3,638,052 -3.92(-1.34%)
Feb 12, 2024 287.72 292.31 286.62 292.15 3,323,798 +3.28(+1.14%)
Feb 09, 2024 292.56 292.71 287.46 288.86 3,367,178 -3.70(-1.27%)
Feb 08, 2024 294.70 295.69 286.54 292.56 5,991,961 -1.01(-0.34%)
Feb 07, 2024 313.06 313.06 292.99 293.57 8,474,249 -20.04(-6.39%)
Feb 06, 2024 322.88 324.42 312.31 313.62 5,811,436 -5.86(-1.83%)
Feb 05, 2024 321.02 327.16 315.25 319.47 3,590,017 -1.21(-0.38%)
Feb 02, 2024 321.13 323.25 318.26 320.68 2,606,148 -1.36(-0.42%)
Feb 01, 2024 312.06 322.30 311.26 322.04 3,913,071 +10.22(+3.28%)
Jan 31, 2024 313.55 314.18 310.19 311.82 3,482,808 -0.36(-0.11%)
Jan 30, 2024 310.11 312.48 308.11 312.18 2,656,868 +1.16(+0.37%)
Jan 29, 2024 309.02 311.19 307.49 311.02 2,466,101 +1.67(+0.54%)
Jan 26, 2024 308.16 309.60 307.46 309.35 2,051,676 +1.50(+0.49%)
Jan 25, 2024 306.32 307.91 303.33 307.85 2,020,062 +4.72(+1.56%)
Jan 24, 2024 307.52 310.03 302.87 303.13 1,969,509 -4.38(-1.42%)
Jan 23, 2024 307.13 308.88 306.70 307.51 1,791,417 -0.29(-0.09%)
Jan 22, 2024 306.31 309.74 304.22 307.79 2,620,261 +2.39(+0.78%)
Jan 19, 2024 302.37 306.69 298.77 305.40 2,586,577 +3.28(+1.08%)
Jan 18, 2024 299.91 303.27 297.23 302.13 2,375,460 +0.41(+0.13%)
Jan 17, 2024 300.11 302.27 298.76 301.72 2,227,662 +0.60(+0.20%)
Jan 16, 2024 304.13 305.57 298.84 301.13 2,011,331 -3.01(-0.99%)
Jan 12, 2024 302.87 304.57 301.05 304.13 1,580,166 +3.38(+1.12%)
Jan 11, 2024 301.08 302.24 297.67 300.75 2,153,813 -1.46(-0.48%)
Jan 10, 2024 304.78 305.25 301.91 302.21 2,228,155 -2.67(-0.88%)
Jan 09, 2024 305.63 307.57 303.57 304.88 2,623,512 -3.59(-1.16%)
Jan 08, 2024 299.13 308.64 298.01 308.47 3,492,770 +7.82(+2.60%)
Jan 05, 2024 299.86 301.18 297.44 300.65 1,896,875 -0.17(-0.06%)
Jan 04, 2024 299.16 302.72 296.27 300.82 3,384,267 +2.46(+0.82%)
Jan 03, 2024 297.72 300.90 294.74 298.36 2,793,121 +3.27(+1.11%)
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.