Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 309.37 312.44 306.74 308.00 742,170 -3.00(-0.96%)
Apr 11, 2024 314.64 316.25 310.91 311.00 848,107 -5.00(-1.58%)
Apr 10, 2024 317.90 319.47 315.19 316.00 803,601 -3.40(-1.06%)
Apr 09, 2024 320.92 320.92 317.72 319.40 716,700 -0.44(-0.14%)
Apr 08, 2024 319.34 320.98 318.51 319.84 771,481 +0.85(+0.27%)
Apr 05, 2024 316.26 320.56 315.00 318.99 752,887 +4.22(+1.34%)
Apr 04, 2024 325.82 325.82 313.31 314.77 2,153,523 -9.70(-2.99%)
Apr 03, 2024 329.20 329.74 321.87 324.47 1,381,431 -5.17(-1.57%)
Apr 02, 2024 330.25 331.12 329.18 329.64 701,646 +0.05(+0.02%)
Apr 01, 2024 333.00 333.00 328.35 329.59 527,212 -4.13(-1.24%)
Mar 28, 2024 335.00 336.06 333.58 333.72 732,091 -0.07(-0.02%)
Mar 27, 2024 331.63 334.02 330.07 333.79 710,811 +3.87(+1.17%)
Mar 26, 2024 326.84 331.15 325.74 329.92 985,197 +2.34(+0.71%)
Mar 25, 2024 328.01 329.27 326.67 327.58 1,084,047 +0.79(+0.24%)
Mar 22, 2024 327.40 329.53 326.19 326.79 980,356 +0.27(+0.08%)
Mar 21, 2024 325.65 328.31 324.01 326.52 831,523 +0.45(+0.14%)
Mar 20, 2024 322.69 327.24 321.01 326.07 752,423 +3.30(+1.02%)
Mar 19, 2024 321.56 323.07 321.56 322.77 883,050 +2.99(+0.94%)
Mar 18, 2024 319.01 321.50 317.70 319.78 722,969 +0.79(+0.25%)
Mar 15, 2024 317.98 323.81 317.97 318.99 1,524,875 -1.49(-0.46%)
Mar 14, 2024 321.10 321.10 318.68 320.48 691,226 +0.20(+0.06%)
Mar 13, 2024 321.36 321.36 317.74 320.28 807,942 -0.31(-0.10%)
Mar 12, 2024 318.02 321.35 317.05 320.59 533,085 +2.62(+0.82%)
Mar 11, 2024 316.00 318.06 314.35 317.97 554,427 +1.22(+0.39%)
Mar 08, 2024 315.35 318.01 314.00 316.75 653,410 +0.06(+0.02%)
Mar 07, 2024 317.99 318.48 315.59 316.69 521,293 -0.40(-0.13%)
Mar 06, 2024 315.01 318.01 313.34 317.09 650,420 +1.89(+0.60%)
Mar 05, 2024 315.04 316.56 312.64 315.20 499,649 -0.81(-0.26%)
Mar 04, 2024 313.51 316.32 310.56 316.01 911,566 +1.78(+0.57%)
Mar 01, 2024 316.04 316.04 311.97 314.23 587,131 -1.76(-0.56%)
Feb 29, 2024 316.91 318.00 311.66 315.99 1,149,173 -1.67(-0.53%)
Feb 28, 2024 316.02 317.70 315.03 317.66 470,670 +2.27(+0.72%)
Feb 27, 2024 314.00 315.43 313.14 315.39 844,469 +0.96(+0.31%)
Feb 26, 2024 316.21 316.99 314.06 314.43 851,143 -0.89(-0.28%)
Feb 23, 2024 315.98 316.16 314.07 315.32 558,591 -0.04(-0.01%)
Feb 22, 2024 313.02 317.42 311.02 315.36 604,792 +4.08(+1.31%)
Feb 21, 2024 315.10 315.33 309.53 311.28 643,359 -4.22(-1.34%)
Feb 20, 2024 310.01 315.69 309.03 315.50 1,390,774 +4.26(+1.37%)
Feb 16, 2024 311.28 314.96 310.98 311.24 519,968 -3.13(-1.00%)
Feb 15, 2024 308.61 315.57 308.43 314.37 1,338,458 +5.90(+1.91%)
Feb 14, 2024 312.54 313.04 306.97 308.47 912,772 -4.07(-1.30%)
Feb 13, 2024 311.81 313.52 309.98 312.54 995,762 +2.51(+0.81%)
Feb 12, 2024 313.58 315.00 309.61 310.03 955,646 -2.53(-0.81%)
Feb 09, 2024 307.63 312.56 306.67 312.56 1,085,348 +5.38(+1.75%)
Feb 08, 2024 301.50 307.39 301.14 307.18 1,560,643 +5.30(+1.76%)
Feb 07, 2024 302.10 304.50 300.36 301.88 979,054 +1.05(+0.35%)
Feb 06, 2024 295.30 301.03 293.71 300.83 872,256 +4.22(+1.42%)
Feb 05, 2024 292.31 298.50 292.03 296.61 1,412,191 +4.21(+1.44%)
Feb 02, 2024 295.24 300.75 289.71 292.40 2,060,236 -7.60(-2.53%)
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.