Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 451.97 451.97 444.09 446.30 1,831,172 -0.13(-0.03%)
Apr 18, 2024 450.97 451.19 445.52 446.43 1,070,334 -0.36(-0.08%)
Apr 17, 2024 445.58 449.11 443.98 446.79 1,216,841 +1.01(+0.23%)
Apr 16, 2024 446.74 446.86 442.86 445.78 1,577,300 +1.03(+0.23%)
Apr 15, 2024 449.92 453.91 443.82 444.75 1,711,965 -2.66(-0.59%)
Apr 12, 2024 450.21 451.63 444.15 447.41 1,976,740 -5.59(-1.23%)
Apr 11, 2024 451.58 455.97 448.28 453.00 1,681,796 +2.51(+0.56%)
Apr 10, 2024 453.43 453.83 449.34 450.49 1,838,190 -7.45(-1.63%)
Apr 09, 2024 460.67 461.82 453.65 457.94 1,472,256 -3.73(-0.81%)
Apr 08, 2024 462.87 463.09 459.49 461.67 1,744,341 -3.03(-0.65%)
Apr 05, 2024 457.52 465.79 456.57 464.70 1,575,880 +7.44(+1.63%)
Apr 04, 2024 463.32 466.94 455.97 457.26 2,258,548 -5.21(-1.13%)
Apr 03, 2024 460.82 464.34 460.18 462.47 1,449,184 +1.13(+0.24%)
Apr 02, 2024 462.37 464.22 460.83 461.34 1,451,117 -2.06(-0.44%)
Apr 01, 2024 465.94 466.55 461.81 463.40 1,027,334 -0.92(-0.20%)
Mar 28, 2024 463.63 465.91 465.60 464.32 1,786,110 -1.91(-0.41%)
Mar 27, 2024 462.97 467.23 460.95 466.23 1,590,767 -1.32(-0.28%)
Mar 26, 2024 464.94 468.34 464.94 467.55 1,265,326 +0.65(+0.14%)
Mar 25, 2024 467.21 468.26 464.45 466.90 1,391,050 -1.34(-0.29%)
Mar 22, 2024 464.36 469.21 462.49 468.24 1,687,413 +1.94(+0.42%)
Mar 21, 2024 464.65 468.62 463.34 466.30 2,724,582 -0.49(-0.10%)
Mar 20, 2024 466.29 468.28 464.13 466.79 2,146,218 +0.06(+0.01%)
Mar 19, 2024 467.00 468.23 464.86 466.73 1,883,115 +0.62(+0.13%)
Mar 18, 2024 468.64 475.98 465.56 466.11 3,026,421 -2.12(-0.45%)
Mar 15, 2024 472.61 473.84 466.38 468.23 33,347,626 -5.71(-1.20%)
Mar 14, 2024 475.93 477.00 473.09 473.94 3,551,333 -0.95(-0.20%)
Mar 13, 2024 469.96 477.71 469.96 474.89 3,239,954 +4.81(+1.02%)
Mar 12, 2024 466.01 471.81 465.51 470.08 3,268,984 +1.98(+0.42%)
Mar 11, 2024 472.58 472.58 465.37 468.10 4,261,903 +6.91(+1.50%)
Mar 08, 2024 464.92 464.92 460.62 461.19 2,476,492 -2.73(-0.59%)
Mar 07, 2024 463.63 466.39 460.27 463.92 2,521,447 +1.68(+0.36%)
Mar 06, 2024 457.63 463.74 457.63 462.24 2,607,530 +2.64(+0.57%)
Mar 05, 2024 455.02 461.68 455.02 459.60 4,114,673 +5.34(+1.18%)
Mar 04, 2024 447.89 455.31 447.40 454.26 2,298,192 +6.37(+1.42%)
Mar 01, 2024 446.68 449.64 445.68 447.89 1,660,984 +0.39(+0.09%)
Feb 29, 2024 451.31 451.77 443.79 447.50 3,695,076 -2.37(-0.53%)
Feb 28, 2024 442.80 450.40 442.21 449.87 1,567,060 +6.38(+1.44%)
Feb 27, 2024 442.25 443.64 440.56 443.49 1,089,476 -0.14(-0.03%)
Feb 26, 2024 446.24 446.73 443.20 443.63 1,289,780 -2.61(-0.59%)
Feb 23, 2024 446.98 447.21 444.00 446.24 1,168,305 +0.53(+0.12%)
Feb 22, 2024 440.47 446.51 437.44 445.71 1,390,952 +7.55(+1.72%)
Feb 21, 2024 436.47 438.45 433.35 438.16 1,234,539 +3.49(+0.80%)
Feb 20, 2024 434.31 438.11 432.91 434.68 1,874,704 +4.32(+1.00%)
Feb 16, 2024 431.00 433.49 429.38 430.36 1,468,256 +2.93(+0.69%)
Feb 15, 2024 419.01 427.97 418.45 427.43 1,726,683 +10.26(+2.46%)
Feb 14, 2024 417.63 419.61 415.39 417.17 1,353,172 +2.14(+0.52%)
Feb 13, 2024 417.69 418.47 413.00 415.02 1,317,159 -3.35(-0.80%)
Feb 12, 2024 419.12 419.74 416.89 418.37 1,275,826 +0.19(+0.05%)
Feb 09, 2024 412.59 418.60 411.07 418.18 1,355,473 +5.40(+1.31%)
Feb 08, 2024 418.06 418.06 412.14 412.78 1,493,257 -2.82(-0.68%)
Feb 07, 2024 417.83 422.72 414.08 415.60 1,991,463 +1.27(+0.31%)
Feb 06, 2024 413.67 419.76 410.15 414.33 3,236,587 +14.89(+3.73%)
Feb 05, 2024 395.67 400.80 394.90 399.45 3,497,270 -6.44(-1.59%)
Feb 02, 2024 405.82 407.72 403.05 405.89 2,225,130 -1.56(-0.38%)
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.