Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 811.34 815.35 805.21 814.83 431,321 +3.49(+0.43%)
Feb 29, 2024 813.40 814.96 807.39 811.34 758,795 +1.68(+0.21%)
Feb 28, 2024 798.78 813.12 797.32 809.66 513,046 +9.12(+1.14%)
Feb 27, 2024 807.33 809.87 795.27 800.54 555,889 -5.49(-0.68%)
Feb 26, 2024 810.95 814.83 803.35 806.03 577,771 -7.56(-0.93%)
Feb 23, 2024 817.06 823.71 812.00 813.59 492,609 +0.15(+0.02%)
Feb 22, 2024 811.04 816.33 808.08 813.44 549,621 +7.99(+0.99%)
Feb 21, 2024 798.81 806.06 795.42 805.45 419,100 +7.34(+0.92%)
Feb 20, 2024 789.28 801.53 787.57 798.11 582,310 +4.11(+0.52%)
Feb 16, 2024 795.09 798.00 791.13 794.00 393,780 -4.05(-0.51%)
Feb 15, 2024 788.40 802.48 788.40 798.05 508,178 +12.65(+1.61%)
Feb 14, 2024 785.10 788.28 779.16 785.40 420,906 +7.33(+0.94%)
Feb 13, 2024 785.25 791.23 770.00 778.07 637,404 -23.69(-2.95%)
Feb 12, 2024 798.33 808.49 797.64 801.76 499,347 +4.55(+0.57%)
Feb 09, 2024 794.23 800.80 791.77 797.21 536,639 +4.01(+0.51%)
Feb 08, 2024 794.06 798.94 787.50 793.20 545,520 -1.50(-0.19%)
Feb 07, 2024 790.00 799.45 786.53 794.70 700,563 +6.72(+0.85%)
Feb 06, 2024 784.93 788.00 778.76 787.98 666,334 +4.81(+0.61%)
Feb 05, 2024 782.21 787.24 777.15 783.17 501,121 -4.83(-0.61%)
Feb 02, 2024 780.65 792.34 777.26 788.00 509,888 +3.07(+0.39%)
Feb 01, 2024 776.49 785.55 765.63 784.93 626,592 +10.62(+1.37%)
Jan 31, 2024 779.47 785.41 772.35 774.31 730,766 -7.42(-0.95%)
Jan 30, 2024 782.98 784.82 779.07 781.73 936,985 -6.97(-0.88%)
Jan 29, 2024 787.31 792.48 781.14 788.70 622,229 +1.40(+0.18%)
Jan 26, 2024 791.33 793.28 785.49 787.30 687,914 -3.16(-0.40%)
Jan 25, 2024 790.92 794.90 787.49 790.46 723,364 +4.71(+0.60%)
Jan 24, 2024 797.86 797.86 785.19 785.75 659,720 -6.81(-0.86%)
Jan 23, 2024 793.27 795.59 788.48 792.56 724,632 -1.46(-0.18%)
Jan 22, 2024 806.41 807.30 793.51 794.02 760,452 -11.42(-1.42%)
Jan 19, 2024 797.75 808.83 794.04 805.44 681,545 +10.18(+1.28%)
Jan 18, 2024 794.56 795.99 785.07 795.26 506,680 +7.83(+0.99%)
Jan 17, 2024 774.37 787.93 768.35 787.43 617,131 -3.95(-0.50%)
Jan 16, 2024 803.79 808.99 788.66 791.38 895,169 -8.22(-1.03%)
Jan 12, 2024 785.00 802.34 782.76 799.60 880,590 +6.99(+0.88%)
Jan 11, 2024 796.96 799.98 787.08 792.61 735,777 +0.25(+0.03%)
Jan 10, 2024 794.89 799.05 787.87 792.36 510,802 -2.16(-0.27%)
Jan 09, 2024 792.65 795.14 787.13 794.52 454,713 -2.67(-0.33%)
Jan 08, 2024 784.43 798.01 782.91 797.19 513,233 +14.36(+1.83%)
Jan 05, 2024 782.81 788.76 781.46 782.83 471,065 -3.12(-0.40%)
Jan 04, 2024 783.26 792.49 782.73 785.95 580,164 +1.80(+0.23%)
Jan 03, 2024 792.41 792.41 782.33 784.15 638,684 -16.15(-2.02%)
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.