Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 271.47 272.00 268.29 269.78 7,914,993 -1.59(-0.59%)
Apr 18, 2024 272.57 273.15 269.86 271.37 8,233,660 -1.32(-0.48%)
Apr 17, 2024 273.30 274.00 271.50 272.69 5,940,872 +1.34(+0.49%)
Apr 16, 2024 270.54 274.13 270.17 271.35 8,236,749 +0.07(+0.03%)
Apr 15, 2024 277.89 277.91 270.34 271.28 10,264,727 -4.68(-1.70%)
Apr 12, 2024 275.55 277.00 274.06 275.96 9,038,457 +0.28(+0.10%)
Apr 11, 2024 274.00 276.48 272.18 275.68 8,102,245 +1.20(+0.44%)
Apr 10, 2024 275.42 276.82 274.12 274.48 5,275,901 -2.24(-0.81%)
Apr 09, 2024 277.63 278.00 273.32 276.72 7,314,036 -1.04(-0.37%)
Apr 08, 2024 276.25 277.98 275.15 277.76 5,545,115 +0.62(+0.22%)
Apr 05, 2024 276.10 277.96 275.04 277.14 4,392,054 +3.14(+1.15%)
Apr 04, 2024 278.36 279.08 273.56 274.00 4,018,308 -2.96(-1.07%)
Apr 03, 2024 280.48 280.48 276.56 276.96 4,536,778 -1.48(-0.53%)
Apr 02, 2024 278.00 279.33 276.98 278.44 6,912,292 +0.16(+0.06%)
Apr 01, 2024 280.36 280.89 276.79 278.28 5,082,580 -0.80(-0.29%)
Mar 28, 2024 278.49 279.80 277.12 279.08 5,848,388 +0.06(+0.02%)
Mar 27, 2024 280.25 281.25 276.98 279.02 5,190,548 -1.58(-0.56%)
Mar 26, 2024 284.13 284.13 278.41 280.60 8,751,776 -0.61(-0.22%)
Mar 25, 2024 283.01 283.50 280.04 281.21 8,545,838 -2.05(-0.72%)
Mar 22, 2024 290.00 290.49 282.89 283.26 8,744,186 -7.11(-2.45%)
Mar 21, 2024 289.97 290.96 287.90 290.37 5,062,783 +1.09(+0.38%)
Mar 20, 2024 287.64 289.87 286.72 289.28 6,104,766 +1.93(+0.67%)
Mar 19, 2024 286.66 288.06 285.25 287.35 6,595,005 +2.30(+0.81%)
Mar 18, 2024 283.87 286.23 283.25 285.05 4,094,899 +2.01(+0.71%)
Mar 15, 2024 283.55 285.63 282.64 283.04 9,845,183 -3.37(-1.18%)
Mar 14, 2024 288.96 289.04 284.55 286.41 5,484,305 +1.27(+0.45%)
Mar 13, 2024 284.66 286.10 283.82 285.14 5,783,832 +1.22(+0.43%)
Mar 12, 2024 281.31 284.48 280.29 283.92 8,022,768 +3.36(+1.20%)
Mar 11, 2024 279.45 280.77 277.99 280.56 4,614,037 +0.52(+0.19%)
Mar 08, 2024 279.00 281.67 278.83 280.04 3,929,053 +1.78(+0.64%)
Mar 07, 2024 280.88 281.17 276.16 278.26 5,667,781 -2.17(-0.77%)
Mar 06, 2024 280.00 282.00 279.31 280.43 4,543,823 +1.05(+0.38%)
Mar 05, 2024 280.27 280.99 277.68 279.38 6,227,965 -1.15(-0.41%)
Mar 04, 2024 282.81 283.00 278.13 280.53 5,919,885 -2.63(-0.93%)
Mar 01, 2024 283.20 284.91 282.11 283.16 3,956,663 +0.52(+0.18%)
Feb 29, 2024 285.50 285.66 282.18 282.64 6,632,265 -2.99(-1.05%)
Feb 28, 2024 282.10 286.13 282.08 285.63 4,357,519 +2.46(+0.87%)
Feb 27, 2024 284.17 284.17 281.54 283.17 4,146,758 -0.98(-0.34%)
Feb 26, 2024 283.04 285.35 282.66 284.15 3,856,485 +0.55(+0.19%)
Feb 23, 2024 284.72 285.95 283.50 283.60 5,107,697 -0.15(-0.05%)
Feb 22, 2024 279.18 284.06 278.98 283.75 5,099,621 +6.99(+2.53%)
Feb 21, 2024 274.63 276.97 273.53 276.76 4,785,291 +1.61(+0.59%)
Feb 20, 2024 274.57 276.84 273.34 275.15 6,156,735 -3.41(-1.22%)
Feb 16, 2024 280.96 281.12 277.87 278.56 6,695,482 -2.42(-0.86%)
Feb 15, 2024 277.65 281.12 277.56 280.98 4,833,922 +3.42(+1.23%)
Feb 14, 2024 276.47 277.64 274.71 277.56 4,235,225 +1.75(+0.63%)
Feb 13, 2024 273.75 278.00 272.76 275.81 5,493,544 +0.74(+0.27%)
Feb 12, 2024 276.43 276.67 274.24 275.07 3,675,564 -1.36(-0.49%)
Feb 09, 2024 275.00 277.18 274.09 276.43 4,618,329 +0.65(+0.24%)
Feb 08, 2024 279.54 279.66 275.28 275.78 5,832,876 -3.09(-1.11%)
Feb 07, 2024 278.86 279.02 276.54 278.87 4,794,311 +2.62(+0.95%)
Feb 06, 2024 274.29 276.37 273.52 276.25 4,408,218 +1.18(+0.43%)
Feb 05, 2024 276.88 277.48 274.61 275.07 4,907,959 -1.60(-0.58%)
Feb 02, 2024 277.09 277.98 275.17 276.66 4,857,966 +0.13(+0.05%)
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.