Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 615.39 617.80 611.84 613.21 1,117,442 +1.72(+0.28%)
Apr 16, 2024 613.65 618.56 610.92 611.49 1,264,826 -0.63(-0.10%)
Apr 15, 2024 629.28 630.00 610.49 612.12 1,065,519 -8.99(-1.45%)
Apr 12, 2024 618.49 626.23 616.09 621.11 1,454,706 -6.60(-1.05%)
Apr 11, 2024 630.93 633.71 623.83 627.71 1,612,817 -0.65(-0.10%)
Apr 10, 2024 630.74 635.28 626.55 628.36 962,196 -15.73(-2.44%)
Apr 09, 2024 650.00 650.42 636.32 644.09 847,931 -0.29(-0.05%)
Apr 08, 2024 638.28 646.49 636.19 644.38 1,018,093 +9.53(+1.50%)
Apr 05, 2024 622.63 636.36 620.68 634.85 1,622,088 +14.44(+2.33%)
Apr 04, 2024 632.90 636.17 619.47 620.41 1,295,253 -1.72(-0.28%)
Apr 03, 2024 625.72 631.98 620.58 622.13 1,568,691 -3.59(-0.57%)
Apr 02, 2024 629.56 629.56 621.42 625.72 2,122,405 -13.23(-2.07%)
Apr 01, 2024 652.22 653.49 634.99 638.95 699,793 -10.14(-1.56%)
Mar 28, 2024 650.00 650.74 650.57 649.09 1,165,574 +1.26(+0.19%)
Mar 27, 2024 644.92 649.06 639.60 647.84 1,121,447 +8.68(+1.36%)
Mar 26, 2024 641.26 643.21 638.07 639.16 1,003,468 +0.96(+0.15%)
Mar 25, 2024 636.69 641.08 631.04 638.20 1,034,320 -4.64(-0.72%)
Mar 22, 2024 648.57 649.68 638.53 642.84 839,725 -7.54(-1.16%)
Mar 21, 2024 642.61 658.20 639.61 650.38 1,356,463 +11.62(+1.82%)
Mar 20, 2024 634.30 641.28 632.43 638.76 1,337,407 +5.09(+0.80%)
Mar 19, 2024 630.62 634.45 624.72 633.66 1,678,000 +4.15(+0.66%)
Mar 18, 2024 629.31 635.86 628.08 629.51 1,813,565 +4.86(+0.78%)
Mar 15, 2024 644.59 648.10 620.17 624.65 3,150,228 -24.49(-3.77%)
Mar 14, 2024 659.08 659.08 644.66 649.13 1,130,717 -5.02(-0.77%)
Mar 13, 2024 659.08 660.62 652.77 654.16 956,231 -7.56(-1.14%)
Mar 12, 2024 654.82 665.53 646.73 661.72 1,098,492 +11.75(+1.81%)
Mar 11, 2024 648.25 652.25 637.72 649.96 1,047,170 -0.86(-0.13%)
Mar 08, 2024 643.25 656.28 640.99 650.82 1,055,952 +2.39(+0.37%)
Mar 07, 2024 655.09 656.08 645.66 648.43 904,176 -0.94(-0.14%)
Mar 06, 2024 644.87 650.07 639.41 649.37 1,072,395 +10.54(+1.65%)
Mar 05, 2024 663.73 664.59 630.72 638.84 1,383,959 -28.64(-4.29%)
Mar 04, 2024 663.41 670.07 659.68 667.48 897,909 +1.89(+0.28%)
Mar 01, 2024 658.13 666.18 655.30 665.59 1,005,281 +3.62(+0.55%)
Feb 29, 2024 660.60 666.64 659.08 661.97 1,936,051 +3.72(+0.57%)
Feb 28, 2024 660.98 664.80 655.35 658.24 1,060,671 -10.19(-1.52%)
Feb 27, 2024 664.07 669.79 660.41 668.43 1,060,654 +5.51(+0.83%)
Feb 26, 2024 658.12 667.35 650.55 662.91 1,581,526 +4.02(+0.61%)
Feb 23, 2024 651.85 667.31 645.25 658.89 1,742,877 +1.89(+0.29%)
Feb 22, 2024 649.17 658.46 648.62 657.00 1,975,647 +19.62(+3.08%)
Feb 21, 2024 639.61 642.94 629.64 637.38 1,146,255 -7.63(-1.18%)
Feb 20, 2024 649.80 654.53 640.15 645.01 1,472,013 -9.82(-1.50%)
Feb 16, 2024 662.03 662.08 650.21 654.83 1,339,886 -8.53(-1.29%)
Feb 15, 2024 661.74 663.90 656.08 663.35 1,440,043 +7.14(+1.09%)
Feb 14, 2024 642.09 656.73 642.09 656.21 1,293,121 +18.81(+2.95%)
Feb 13, 2024 633.64 645.50 627.82 637.40 1,787,618 -18.67(-2.85%)
Feb 12, 2024 654.80 658.80 650.98 656.07 1,280,858 -1.17(-0.18%)
Feb 09, 2024 656.61 661.91 653.78 657.24 1,006,599 +5.08(+0.78%)
Feb 08, 2024 645.53 653.33 642.27 652.16 1,007,116 +9.89(+1.54%)
Feb 07, 2024 639.65 648.40 636.09 642.27 971,730 +7.86(+1.24%)
Feb 06, 2024 643.69 644.95 630.07 634.41 909,889 -5.29(-0.83%)
Feb 05, 2024 637.79 640.97 628.40 639.71 1,009,284 +1.02(+0.16%)
Feb 02, 2024 627.34 641.63 627.34 638.69 1,289,077 +6.71(+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.