Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 432.16 435.97 431.15 431.97 224,766 -2.31(-0.53%)
Mar 27, 2024 428.90 434.28 426.20 434.28 228,864 +10.03(+2.36%)
Mar 26, 2024 431.00 432.44 424.14 424.25 349,999 -6.23(-1.45%)
Mar 25, 2024 438.78 439.48 430.31 430.48 214,226 -9.02(-2.05%)
Mar 22, 2024 439.09 439.69 434.43 439.50 361,561 +0.25(+0.06%)
Mar 21, 2024 427.23 441.29 424.93 439.25 371,335 +16.10(+3.80%)
Mar 20, 2024 415.39 423.50 413.59 423.15 231,199 +8.42(+2.03%)
Mar 19, 2024 409.61 417.67 409.61 414.73 346,180 +4.64(+1.13%)
Mar 18, 2024 406.80 410.51 405.56 410.09 436,059 +5.89(+1.46%)
Mar 15, 2024 394.42 405.24 393.88 404.20 1,288,778 +7.05(+1.78%)
Mar 14, 2024 405.00 405.00 394.17 397.15 450,542 -5.60(-1.39%)
Mar 13, 2024 401.00 404.69 400.06 402.75 259,429 +2.35(+0.59%)
Mar 12, 2024 396.78 402.00 394.85 400.40 534,644 +5.50(+1.39%)
Mar 11, 2024 398.95 398.95 389.08 394.90 515,052 -6.18(-1.54%)
Mar 08, 2024 406.11 408.50 398.11 401.08 290,470 -3.46(-0.86%)
Mar 07, 2024 396.31 408.69 396.17 404.54 331,110 +10.29(+2.61%)
Mar 06, 2024 395.45 396.71 388.47 394.25 345,326 +1.52(+0.39%)
Mar 05, 2024 395.52 396.98 389.02 392.73 376,311 -4.68(-1.18%)
Mar 04, 2024 396.64 400.80 393.45 397.41 431,035 +2.87(+0.73%)
Mar 01, 2024 394.29 397.59 391.39 394.54 248,631 +0.42(+0.11%)
Feb 29, 2024 395.89 400.01 390.92 394.12 514,295 -1.85(-0.47%)
Feb 28, 2024 387.58 398.55 387.58 395.97 251,719 +6.86(+1.76%)
Feb 27, 2024 385.00 390.00 383.06 389.11 235,380 +5.40(+1.41%)
Feb 26, 2024 384.15 385.86 380.57 383.71 239,370 -1.27(-0.33%)
Feb 23, 2024 385.66 386.82 380.96 384.98 159,037 +1.71(+0.45%)
Feb 22, 2024 383.49 387.65 382.30 383.27 226,336 +3.40(+0.90%)
Feb 21, 2024 378.27 382.27 377.92 379.87 210,450 +1.96(+0.52%)
Feb 20, 2024 376.30 381.88 373.33 377.91 272,307 -3.55(-0.93%)
Feb 16, 2024 394.97 397.78 381.32 381.46 366,231 -15.91(-4.00%)
Feb 15, 2024 389.50 398.44 387.88 397.37 285,550 +9.61(+2.48%)
Feb 14, 2024 386.92 391.94 380.20 387.76 497,006 +3.59(+0.93%)
Feb 13, 2024 377.24 390.10 374.07 384.17 859,845 -26.23(-6.39%)
Feb 12, 2024 415.52 417.20 409.87 410.40 513,418 -5.12(-1.23%)
Feb 09, 2024 409.88 416.64 408.79 415.52 471,072 +6.11(+1.49%)
Feb 08, 2024 403.77 409.77 401.33 409.41 234,784 +6.69(+1.66%)
Feb 07, 2024 398.39 406.26 396.19 402.72 215,745 +8.35(+2.12%)
Feb 06, 2024 392.33 397.55 391.42 394.37 213,179 +1.58(+0.40%)
Feb 05, 2024 391.86 395.53 389.06 392.79 238,526 -2.71(-0.69%)
Feb 02, 2024 392.95 396.90 387.53 395.50 216,701 +0.60(+0.15%)
Feb 01, 2024 392.22 394.90 387.62 394.90 248,686 +3.92(+1.00%)
Jan 31, 2024 394.46 397.63 389.12 390.98 521,170 -5.36(-1.35%)
Jan 30, 2024 391.23 397.98 389.86 396.34 349,787 +3.55(+0.90%)
Jan 29, 2024 383.73 392.91 383.51 392.79 345,561 +9.28(+2.42%)
Jan 26, 2024 387.14 388.60 376.73 383.51 388,230 -4.86(-1.25%)
Jan 25, 2024 389.46 392.64 387.39 388.37 378,107 +1.06(+0.27%)
Jan 24, 2024 399.90 399.90 386.33 387.31 325,058 -9.91(-2.49%)
Jan 23, 2024 409.52 410.15 396.28 397.22 257,163 -11.61(-2.84%)
Jan 22, 2024 402.09 409.07 401.43 408.83 249,473 +8.63(+2.16%)
Jan 19, 2024 394.25 401.60 388.28 400.20 408,391 +7.22(+1.84%)
Jan 18, 2024 396.43 399.26 388.56 392.98 701,149 +0.44(+0.11%)
Jan 17, 2024 397.69 400.66 391.57 392.54 414,514 -9.52(-2.37%)
Jan 16, 2024 402.72 404.77 398.55 402.06 201,613 -3.15(-0.78%)
Jan 12, 2024 410.62 410.62 403.14 405.21 340,234 -2.79(-0.68%)
Jan 11, 2024 407.13 408.94 402.89 408.00 518,849 -0.80(-0.19%)
Jan 10, 2024 402.98 409.01 402.53 408.80 185,571 +6.64(+1.65%)
Jan 09, 2024 398.98 402.16 398.08 402.16 305,667 -0.50(-0.12%)
Jan 08, 2024 405.02 405.45 400.43 402.65 337,933 -0.91(-0.22%)
Jan 05, 2024 407.46 411.02 403.26 403.56 268,063 -6.66(-1.62%)
Jan 04, 2024 406.97 414.29 405.17 410.22 309,164 +3.51(+0.86%)
Jan 03, 2024 413.58 413.58 405.35 406.71 252,617 -10.33(-2.48%)
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.