Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 353.30 354.73 350.15 351.59 310,230 +0.41(+0.12%)
Mar 26, 2024 347.87 353.05 347.55 351.18 359,252 +4.06(+1.17%)
Mar 25, 2024 347.11 348.46 344.02 347.12 275,957 -0.86(-0.25%)
Mar 22, 2024 346.95 349.74 345.21 347.98 302,114 +2.09(+0.60%)
Mar 21, 2024 336.24 347.47 336.12 345.89 408,220 +11.77(+3.52%)
Mar 20, 2024 334.82 336.46 332.60 334.12 362,882 -0.57(-0.17%)
Mar 19, 2024 330.00 334.82 328.02 334.69 343,662 +3.85(+1.16%)
Mar 18, 2024 330.46 336.54 329.49 330.84 329,415 +2.34(+0.71%)
Mar 15, 2024 324.92 330.11 324.92 328.50 1,105,050 +1.78(+0.54%)
Mar 14, 2024 324.29 327.47 320.94 326.72 425,243 +2.86(+0.88%)
Mar 13, 2024 322.65 326.50 322.42 323.86 445,939 +0.63(+0.19%)
Mar 12, 2024 317.07 323.69 314.75 323.23 499,387 +6.82(+2.16%)
Mar 11, 2024 323.43 323.50 313.49 316.41 584,306 -8.60(-2.65%)
Mar 08, 2024 327.89 330.88 323.86 325.01 423,943 -0.83(-0.25%)
Mar 07, 2024 326.35 328.00 322.32 325.84 799,631 +0.11(+0.03%)
Mar 06, 2024 325.67 330.26 324.29 325.73 611,035 +1.07(+0.33%)
Mar 05, 2024 323.34 329.21 322.46 324.66 661,508 +0.89(+0.27%)
Mar 04, 2024 321.71 329.14 321.71 323.77 535,674 +3.78(+1.18%)
Mar 01, 2024 315.79 321.16 314.77 319.99 695,790 +6.47(+2.06%)
Feb 29, 2024 308.00 318.20 305.89 313.52 964,199 +8.07(+2.64%)
Feb 28, 2024 290.92 307.99 289.51 305.45 1,053,821 +27.98(+10.08%)
Feb 27, 2024 275.00 278.39 272.29 277.47 1,125,788 +2.59(+0.94%)
Feb 26, 2024 269.35 276.26 269.06 274.88 1,131,663 +5.16(+1.91%)
Feb 23, 2024 260.64 270.39 260.63 269.72 894,237 +10.52(+4.06%)
Feb 22, 2024 254.62 259.28 254.09 259.20 302,164 +7.08(+2.81%)
Feb 21, 2024 250.74 252.77 248.61 252.12 319,842 +0.96(+0.38%)
Feb 20, 2024 250.20 252.23 248.31 251.16 382,260 -1.76(-0.70%)
Feb 16, 2024 252.61 255.71 252.22 252.92 256,300 +0.58(+0.23%)
Feb 15, 2024 250.00 252.95 247.24 252.34 259,264 +3.87(+1.56%)
Feb 14, 2024 245.04 248.78 243.99 248.47 325,733 +5.72(+2.36%)
Feb 13, 2024 239.19 245.18 238.94 242.75 441,486 -0.77(-0.32%)
Feb 12, 2024 245.30 246.13 243.53 243.52 212,070 -1.63(-0.66%)
Feb 09, 2024 241.73 245.47 241.03 245.15 214,384 +3.15(+1.30%)
Feb 08, 2024 239.26 242.03 239.26 242.00 250,668 +3.01(+1.26%)
Feb 07, 2024 238.38 240.94 237.64 238.99 300,775 +2.05(+0.87%)
Feb 06, 2024 233.63 236.96 232.92 236.94 223,744 +3.46(+1.48%)
Feb 05, 2024 233.45 234.94 229.75 233.48 261,997 -1.73(-0.74%)
Feb 02, 2024 232.71 237.21 231.34 235.21 406,496 +1.49(+0.64%)
Feb 01, 2024 229.26 233.73 228.30 233.72 280,044 +5.61(+2.46%)
Jan 31, 2024 230.96 233.03 226.99 228.11 415,473 -2.64(-1.14%)
Jan 30, 2024 226.51 231.02 226.51 230.75 338,795 +6.12(+2.72%)
Jan 29, 2024 223.54 228.90 220.62 224.63 392,016 +0.42(+0.19%)
Jan 26, 2024 220.94 224.51 220.53 224.21 302,604 +3.73(+1.69%)
Jan 25, 2024 222.46 223.48 220.44 220.48 386,022 +0.37(+0.17%)
Jan 24, 2024 223.17 223.43 219.07 220.11 321,610 -1.40(-0.63%)
Jan 23, 2024 224.58 225.00 219.88 221.51 183,902 -2.38(-1.06%)
Jan 22, 2024 219.94 224.37 218.42 223.89 218,475 +5.01(+2.29%)
Jan 19, 2024 224.55 225.22 217.22 218.88 244,432 -4.38(-1.96%)
Jan 18, 2024 220.32 227.84 220.15 223.26 282,880 +4.27(+1.95%)
Jan 17, 2024 218.76 220.30 217.85 218.99 158,854 -1.29(-0.59%)
Jan 16, 2024 217.26 220.35 217.08 220.28 162,357 +1.30(+0.59%)
Jan 12, 2024 222.63 222.74 218.94 218.98 216,421 -2.04(-0.92%)
Jan 11, 2024 218.27 221.27 217.40 221.02 235,307 +2.63(+1.20%)
Jan 10, 2024 213.87 218.48 213.87 218.39 296,599 +4.35(+2.03%)
Jan 09, 2024 212.29 215.23 210.92 214.05 243,783 +0.39(+0.18%)
Jan 08, 2024 213.00 214.14 210.21 213.66 232,302 +1.38(+0.65%)
Jan 05, 2024 210.97 212.62 210.93 212.28 641,618 +1.32(+0.63%)
Jan 04, 2024 210.51 211.95 210.51 210.96 573,247 +0.61(+0.29%)
Jan 03, 2024 211.41 211.86 209.14 210.35 284,853 -2.26(-1.06%)
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.