Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 297.14 298.49 295.79 296.22 241,599 -0.72(-0.24%)
Mar 27, 2024 293.17 297.12 293.17 296.94 242,448 +5.97(+2.05%)
Mar 26, 2024 291.96 292.86 290.78 290.97 322,183 -0.92(-0.32%)
Mar 25, 2024 291.85 293.43 290.77 291.89 227,688 +0.26(+0.09%)
Mar 22, 2024 294.99 294.99 290.50 291.63 273,301 -1.55(-0.53%)
Mar 21, 2024 292.80 294.75 292.17 293.18 406,194 +1.17(+0.40%)
Mar 20, 2024 289.62 292.69 288.00 292.01 229,242 +2.80(+0.97%)
Mar 19, 2024 287.73 289.80 285.85 289.21 380,553 +1.88(+0.65%)
Mar 18, 2024 289.65 291.17 285.88 287.33 380,412 -1.87(-0.65%)
Mar 15, 2024 289.15 293.40 288.59 289.20 1,995,356 -1.65(-0.57%)
Mar 14, 2024 294.83 296.65 289.12 290.85 390,469 -3.91(-1.33%)
Mar 13, 2024 294.47 295.86 292.31 294.76 375,279 -0.25(-0.08%)
Mar 12, 2024 291.66 295.79 290.17 295.01 277,960 +2.81(+0.96%)
Mar 11, 2024 295.22 297.61 288.73 292.20 383,728 -3.04(-1.03%)
Mar 08, 2024 295.95 297.53 292.68 295.24 491,111 +0.63(+0.21%)
Mar 07, 2024 286.75 294.93 285.77 294.61 515,983 +8.95(+3.13%)
Mar 06, 2024 284.19 286.78 283.30 285.66 229,177 +2.62(+0.93%)
Mar 05, 2024 283.67 287.00 282.63 283.04 416,651 -1.47(-0.52%)
Mar 04, 2024 281.58 286.30 280.41 284.51 462,040 +7.21(+2.60%)
Mar 01, 2024 274.97 277.51 274.59 277.30 216,064 +1.64(+0.59%)
Feb 29, 2024 276.50 277.37 274.12 275.66 398,383 +0.47(+0.17%)
Feb 28, 2024 273.16 276.46 272.49 275.19 299,174 +1.43(+0.52%)
Feb 27, 2024 273.00 274.06 271.03 273.76 276,769 +2.55(+0.94%)
Feb 26, 2024 270.04 272.12 268.60 271.21 245,365 +0.26(+0.10%)
Feb 23, 2024 270.23 271.58 268.83 270.95 192,440 +1.58(+0.59%)
Feb 22, 2024 267.42 269.99 266.17 269.37 311,413 +2.10(+0.78%)
Feb 21, 2024 267.54 269.05 266.60 267.27 268,530 +0.08(+0.03%)
Feb 20, 2024 264.97 267.47 264.35 267.19 395,880 +1.79(+0.67%)
Feb 16, 2024 266.45 268.39 264.85 265.41 315,890 -1.75(-0.65%)
Feb 15, 2024 262.00 267.27 262.00 267.15 279,961 +5.82(+2.23%)
Feb 14, 2024 262.19 264.14 260.64 261.34 316,659 +1.04(+0.40%)
Feb 13, 2024 262.86 263.68 257.76 260.29 342,553 -5.61(-2.11%)
Feb 12, 2024 260.28 266.30 260.28 265.90 363,178 +5.27(+2.02%)
Feb 09, 2024 264.23 266.30 259.48 260.63 475,210 -3.58(-1.35%)
Feb 08, 2024 285.03 286.02 264.21 264.21 781,749 -28.27(-9.67%)
Feb 07, 2024 292.85 293.48 290.96 292.48 265,555 +1.07(+0.37%)
Feb 06, 2024 289.50 292.48 289.50 291.41 192,116 +1.91(+0.66%)
Feb 05, 2024 287.51 291.42 287.11 289.50 188,133 -1.10(-0.38%)
Feb 02, 2024 286.86 291.75 286.35 290.60 164,347 +2.54(+0.88%)
Feb 01, 2024 289.23 289.63 286.14 288.06 417,622 +0.12(+0.04%)
Jan 31, 2024 292.29 292.98 286.99 287.94 279,726 -4.35(-1.49%)
Jan 30, 2024 288.98 293.25 288.68 292.29 199,137 +2.44(+0.84%)
Jan 29, 2024 287.60 290.37 285.55 289.85 275,140 +2.18(+0.76%)
Jan 26, 2024 287.50 288.86 286.35 287.67 165,587 +1.10(+0.38%)
Jan 25, 2024 286.69 287.40 284.78 286.57 151,280 +2.25(+0.79%)
Jan 24, 2024 288.16 288.16 283.58 284.32 174,451 -2.50(-0.87%)
Jan 23, 2024 287.99 288.41 285.17 286.82 123,373 -0.13(-0.05%)
Jan 22, 2024 286.18 287.67 286.15 286.95 140,466 +2.06(+0.72%)
Jan 19, 2024 282.84 285.62 280.92 284.89 181,535 +1.89(+0.67%)
Jan 18, 2024 281.56 283.19 279.89 283.01 128,501 +1.94(+0.69%)
Jan 17, 2024 281.39 283.82 280.22 281.07 162,297 -2.02(-0.71%)
Jan 16, 2024 280.94 283.77 280.38 283.08 272,784 +1.11(+0.39%)
Jan 12, 2024 284.11 284.11 281.00 281.97 114,497 -0.20(-0.07%)
Jan 11, 2024 280.91 282.26 278.37 282.17 184,593 +1.62(+0.58%)
Jan 10, 2024 279.84 281.18 278.78 280.55 158,466 +1.54(+0.55%)
Jan 09, 2024 278.24 279.05 276.24 279.01 241,948 -1.84(-0.65%)
Jan 08, 2024 279.67 281.01 277.41 280.85 221,145 +1.85(+0.66%)
Jan 05, 2024 278.86 280.95 277.87 279.00 179,772 -1.13(-0.40%)
Jan 04, 2024 281.17 283.44 280.06 280.14 161,335 -0.76(-0.27%)
Jan 03, 2024 284.75 285.21 280.86 280.90 201,437 -5.86(-2.04%)
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.