Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 406.57 415.05 403.24 414.62 262,680 +12.06(+3.00%)
Mar 26, 2024 411.39 414.34 402.14 402.56 252,162 -5.61(-1.37%)
Mar 25, 2024 414.30 418.32 407.07 408.17 413,615 -8.21(-1.97%)
Mar 22, 2024 419.37 420.00 415.53 416.38 230,150 -2.59(-0.62%)
Mar 21, 2024 412.92 420.98 411.91 418.97 321,274 +9.51(+2.32%)
Mar 20, 2024 405.26 411.25 401.80 409.46 256,651 +4.33(+1.07%)
Mar 19, 2024 398.38 405.67 398.11 405.13 272,626 +7.83(+1.97%)
Mar 18, 2024 399.40 402.36 394.08 397.30 374,366 -2.01(-0.50%)
Mar 15, 2024 393.72 400.31 393.32 399.31 389,881 +3.97(+1.00%)
Mar 14, 2024 406.42 407.64 388.34 395.34 533,952 -10.24(-2.52%)
Mar 13, 2024 405.25 409.01 402.53 405.58 207,619 +1.60(+0.40%)
Mar 12, 2024 401.11 407.14 398.85 403.98 353,458 +2.87(+0.72%)
Mar 11, 2024 413.79 416.35 400.79 401.11 296,704 -12.82(-3.10%)
Mar 08, 2024 415.43 421.58 412.70 413.93 268,212 +0.91(+0.22%)
Mar 07, 2024 406.57 414.37 403.87 413.02 371,847 +7.62(+1.88%)
Mar 06, 2024 408.91 409.65 404.13 405.41 315,661 -2.48(-0.61%)
Mar 05, 2024 400.23 408.23 400.23 407.89 384,677 +6.84(+1.71%)
Mar 04, 2024 400.01 407.45 399.05 401.05 253,520 -1.27(-0.31%)
Mar 01, 2024 394.74 404.51 389.61 402.31 275,821 +5.28(+1.33%)
Feb 29, 2024 393.93 400.40 393.03 397.04 466,244 +5.02(+1.28%)
Feb 28, 2024 386.64 392.26 385.19 392.02 221,050 +2.03(+0.52%)
Feb 27, 2024 387.98 390.39 384.98 390.00 231,866 +4.65(+1.21%)
Feb 26, 2024 384.09 390.19 383.99 385.35 370,181 -1.21(-0.31%)
Feb 23, 2024 377.81 387.53 374.33 386.56 450,987 +8.51(+2.25%)
Feb 22, 2024 366.26 405.63 366.26 378.05 1,052,533 -9.99(-2.57%)
Feb 21, 2024 383.88 389.73 380.37 388.04 551,481 +4.32(+1.13%)
Feb 20, 2024 379.86 384.99 377.92 383.73 236,734 -2.52(-0.65%)
Feb 16, 2024 384.02 389.55 381.88 386.25 294,529 -1.82(-0.47%)
Feb 15, 2024 383.88 388.31 383.62 388.07 227,909 +6.33(+1.66%)
Feb 14, 2024 378.48 381.85 374.14 381.74 310,837 +6.88(+1.84%)
Feb 13, 2024 378.38 382.67 372.49 374.86 317,564 -16.97(-4.33%)
Feb 12, 2024 386.33 394.13 384.40 391.83 201,090 +6.23(+1.62%)
Feb 09, 2024 386.22 389.95 383.37 385.60 219,594 -0.69(-0.18%)
Feb 08, 2024 381.17 386.68 378.55 386.29 243,140 +6.47(+1.70%)
Feb 07, 2024 374.22 382.83 368.93 379.82 351,369 +7.26(+1.95%)
Feb 06, 2024 365.62 372.76 365.62 372.56 176,284 +6.87(+1.88%)
Feb 05, 2024 367.87 368.71 361.38 365.68 317,724 -7.15(-1.92%)
Feb 02, 2024 371.79 376.47 360.18 372.83 344,624 -3.22(-0.86%)
Feb 01, 2024 372.16 376.19 366.30 376.06 331,656 +5.81(+1.57%)
Jan 31, 2024 378.81 380.76 369.08 370.24 316,497 -8.38(-2.21%)
Jan 30, 2024 381.81 383.06 378.38 378.62 241,491 -3.77(-0.99%)
Jan 29, 2024 377.44 382.98 374.65 382.39 263,430 +6.02(+1.60%)
Jan 26, 2024 377.71 379.34 372.63 376.37 301,052 -1.17(-0.31%)
Jan 25, 2024 381.88 384.10 376.85 377.53 307,414 -2.33(-0.61%)
Jan 24, 2024 393.12 394.73 375.90 379.87 279,162 -9.73(-2.50%)
Jan 23, 2024 401.28 401.28 386.62 389.60 199,271 -9.11(-2.28%)
Jan 22, 2024 388.93 399.41 388.93 398.70 254,705 +12.91(+3.35%)
Jan 19, 2024 385.96 387.92 380.62 385.79 272,969 -0.16(-0.04%)
Jan 18, 2024 378.61 386.25 378.25 385.95 236,076 +9.91(+2.64%)
Jan 17, 2024 376.58 380.49 373.28 376.04 224,350 -4.54(-1.19%)
Jan 16, 2024 376.87 381.93 373.69 380.57 288,412 -0.21(-0.05%)
Jan 12, 2024 386.45 388.17 376.48 380.78 150,572 -3.05(-0.80%)
Jan 11, 2024 386.17 388.76 378.41 383.83 267,527 -4.96(-1.27%)
Jan 10, 2024 381.96 388.99 375.08 388.79 290,960 +8.30(+2.18%)
Jan 09, 2024 376.04 382.10 376.04 380.49 129,732 +0.09(+0.02%)
Jan 08, 2024 373.61 381.79 373.61 380.40 214,989 +3.70(+0.98%)
Jan 05, 2024 370.59 378.70 370.59 376.70 266,800 +4.85(+1.30%)
Jan 04, 2024 369.32 376.31 369.32 371.86 258,568 -0.91(-0.24%)
Jan 03, 2024 381.83 381.98 372.33 372.76 310,300 -14.33(-3.70%)
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.