Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 365.01 368.82 361.33 367.85 1,967,147 +2.80(+0.77%)
Feb 29, 2024 366.37 367.85 362.85 365.05 2,491,243 +0.24(+0.07%)
Feb 28, 2024 361.41 365.33 361.13 364.81 1,675,574 +4.15(+1.15%)
Feb 27, 2024 363.13 364.11 358.24 360.66 1,559,916 -2.55(-0.70%)
Feb 26, 2024 364.02 366.35 361.62 363.21 1,592,095 -1.45(-0.40%)
Feb 23, 2024 357.98 365.46 357.40 364.66 1,704,314 +7.88(+2.21%)
Feb 22, 2024 354.13 358.14 353.15 356.78 2,197,943 -0.51(-0.14%)
Feb 21, 2024 356.59 358.60 354.46 357.29 1,364,381 -0.09(-0.03%)
Feb 20, 2024 359.50 360.69 355.07 357.38 1,973,570 -3.30(-0.91%)
Feb 16, 2024 360.99 364.00 358.26 360.68 2,274,349 -3.98(-1.09%)
Feb 15, 2024 367.10 372.00 360.77 364.66 4,930,861 -20.12(-5.23%)
Feb 14, 2024 383.00 385.56 377.13 384.78 2,406,527 +5.51(+1.45%)
Feb 13, 2024 384.63 385.40 375.51 379.27 1,764,611 -10.12(-2.60%)
Feb 12, 2024 384.33 391.51 384.33 389.39 1,698,092 +8.10(+2.12%)
Feb 09, 2024 384.17 384.83 380.45 381.29 1,426,497 -4.54(-1.18%)
Feb 08, 2024 385.88 387.57 384.27 385.83 1,141,966 -0.12(-0.03%)
Feb 07, 2024 390.43 391.83 385.62 385.95 1,671,293 -2.95(-0.76%)
Feb 06, 2024 389.21 394.17 388.14 388.90 1,740,629 +2.87(+0.74%)
Feb 05, 2024 392.00 393.64 383.15 386.03 2,163,957 -6.57(-1.67%)
Feb 02, 2024 390.24 395.08 386.62 392.60 1,666,921 -1.08(-0.27%)
Feb 01, 2024 395.08 397.20 389.52 393.68 1,485,339 +0.10(+0.03%)
Jan 31, 2024 397.32 398.00 392.75 393.58 1,342,377 -3.35(-0.84%)
Jan 30, 2024 395.14 398.77 394.41 396.93 1,097,783 -0.75(-0.19%)
Jan 29, 2024 393.95 398.19 392.73 397.68 969,766 +4.06(+1.03%)
Jan 26, 2024 393.78 396.72 393.07 393.62 884,868 +0.61(+0.16%)
Jan 25, 2024 393.14 395.00 388.60 393.01 1,103,387 +4.60(+1.18%)
Jan 24, 2024 389.94 393.17 386.40 388.41 1,445,037 +0.95(+0.25%)
Jan 23, 2024 387.18 389.88 384.62 387.46 959,733 +2.87(+0.75%)
Jan 22, 2024 381.96 387.13 381.59 384.59 1,113,632 +1.87(+0.49%)
Jan 19, 2024 382.61 384.38 377.33 382.72 1,223,123 +1.33(+0.35%)
Jan 18, 2024 379.10 381.76 376.22 381.39 1,125,905 +2.78(+0.73%)
Jan 17, 2024 381.20 382.01 377.49 378.61 1,474,647 -6.74(-1.75%)
Jan 16, 2024 385.75 389.35 384.00 385.35 1,292,870 -1.16(-0.30%)
Jan 12, 2024 392.03 395.25 385.75 386.51 1,221,789 -3.71(-0.95%)
Jan 11, 2024 394.84 395.88 389.94 390.22 1,190,229 -3.49(-0.89%)
Jan 10, 2024 393.14 394.17 390.65 393.71 1,003,858 +0.49(+0.12%)
Jan 09, 2024 395.71 396.85 390.01 393.22 1,012,357 -4.76(-1.20%)
Jan 08, 2024 393.53 398.34 390.53 397.98 1,233,352 +2.02(+0.51%)
Jan 05, 2024 390.43 397.23 388.06 395.96 1,100,347 +3.57(+0.91%)
Jan 04, 2024 394.51 398.55 392.10 392.39 1,332,129 -0.96(-0.24%)
Jan 03, 2024 396.62 397.60 393.26 393.35 1,397,594 -7.56(-1.89%)
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.