Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 783.83 786.33 753.50 759.00 1,401,325 -19.57(-2.51%)
Mar 26, 2024 778.99 788.80 776.51 778.57 909,983 +3.93(+0.51%)
Mar 25, 2024 768.05 775.91 759.26 774.64 720,499 +0.49(+0.06%)
Mar 22, 2024 774.74 779.89 769.32 774.15 887,857 +0.97(+0.13%)
Mar 21, 2024 780.00 785.88 771.58 773.18 1,262,571 +5.62(+0.73%)
Mar 20, 2024 760.62 768.18 755.05 767.56 703,318 +10.62(+1.40%)
Mar 19, 2024 750.00 758.32 742.80 756.94 1,224,350 +1.14(+0.15%)
Mar 18, 2024 750.00 759.67 748.12 755.80 944,382 +11.89(+1.60%)
Mar 15, 2024 761.56 762.00 736.00 743.91 2,539,130 -35.58(-4.56%)
Mar 14, 2024 788.13 790.00 773.12 779.49 886,054 +2.61(+0.34%)
Mar 13, 2024 795.06 807.77 775.00 776.88 1,225,366 -12.68(-1.61%)
Mar 12, 2024 764.32 793.00 762.98 789.56 1,637,456 +32.82(+4.34%)
Mar 11, 2024 752.00 759.20 744.48 756.74 911,855 -0.94(-0.12%)
Mar 08, 2024 769.10 777.57 750.23 757.68 1,026,918 -10.40(-1.35%)
Mar 07, 2024 748.47 768.93 735.27 768.08 1,586,363 +27.02(+3.65%)
Mar 06, 2024 750.51 752.39 732.65 741.06 1,346,434 +0.91(+0.12%)
Mar 05, 2024 766.23 767.22 730.15 740.15 1,982,348 -35.94(-4.63%)
Mar 04, 2024 773.00 777.88 764.74 776.09 986,141 +2.46(+0.32%)
Mar 01, 2024 772.00 778.30 768.37 773.63 912,602 +2.29(+0.30%)
Feb 29, 2024 767.05 773.32 762.98 771.34 1,485,895 +11.55(+1.52%)
Feb 28, 2024 763.51 763.73 754.00 759.79 1,266,047 -7.35(-0.96%)
Feb 27, 2024 782.26 783.99 756.96 767.14 1,413,729 -12.52(-1.61%)
Feb 26, 2024 774.69 790.59 774.50 779.66 1,119,891 +8.69(+1.13%)
Feb 23, 2024 775.35 784.97 766.58 770.97 1,297,367 +1.76(+0.23%)
Feb 22, 2024 775.00 791.87 767.63 769.21 2,144,638 +21.27(+2.84%)
Feb 21, 2024 736.99 748.58 730.52 747.94 876,077 -4.90(-0.65%)
Feb 20, 2024 753.08 759.28 737.74 752.84 1,484,714 -12.16(-1.59%)
Feb 16, 2024 774.27 779.50 764.67 765.00 1,141,750 -15.00(-1.92%)
Feb 15, 2024 795.00 798.45 779.87 780.00 1,056,333 -12.00(-1.52%)
Feb 14, 2024 785.00 792.28 776.29 792.00 773,804 +18.24(+2.36%)
Feb 13, 2024 765.00 780.48 750.23 773.76 1,785,410 -13.59(-1.73%)
Feb 12, 2024 814.10 815.00 782.85 787.35 1,233,694 -25.59(-3.15%)
Feb 09, 2024 802.35 815.32 802.35 812.94 909,665 +13.53(+1.69%)
Feb 08, 2024 792.00 800.30 790.84 799.41 892,550 +9.02(+1.14%)
Feb 07, 2024 782.81 793.47 782.60 790.39 911,605 +12.94(+1.66%)
Feb 06, 2024 788.88 789.10 765.88 777.45 1,097,569 -7.39(-0.94%)
Feb 05, 2024 782.00 786.45 771.12 784.84 1,079,903 +3.54(+0.45%)
Feb 02, 2024 773.97 787.00 772.10 781.30 974,796 +10.30(+1.34%)
Feb 01, 2024 769.09 772.92 764.05 771.00 885,303 +5.60(+0.73%)
Jan 31, 2024 777.89 777.89 757.53 765.40 1,362,412 -20.33(-2.59%)
Jan 30, 2024 787.33 789.91 778.96 785.73 1,080,372 -1.51(-0.19%)
Jan 29, 2024 769.32 788.05 769.00 787.24 1,329,970 +17.80(+2.31%)
Jan 26, 2024 767.10 783.83 764.52 769.44 1,799,865 +2.75(+0.36%)
Jan 25, 2024 780.00 783.88 757.29 766.69 3,123,630 +3.27(+0.43%)
Jan 24, 2024 770.90 775.96 761.27 763.42 2,769,710 +10.00(+1.33%)
Jan 23, 2024 752.15 754.37 743.05 753.42 1,145,121 +0.97(+0.13%)
Jan 22, 2024 760.19 766.81 752.06 752.45 1,621,756 +3.34(+0.45%)
Jan 19, 2024 750.44 753.16 744.82 749.11 1,358,014 +3.15(+0.42%)
Jan 18, 2024 742.42 747.48 735.47 745.96 1,296,745 +18.42(+2.53%)
Jan 17, 2024 726.00 728.99 714.31 727.54 673,800 -0.02(-0.00%)
Jan 16, 2024 730.00 734.00 725.01 727.56 935,136 -1.62(-0.22%)
Jan 12, 2024 724.80 731.00 718.76 729.18 832,923 +2.72(+0.37%)
Jan 11, 2024 722.56 734.30 718.41 726.46 1,230,182 +12.16(+1.70%)
Jan 10, 2024 707.50 716.92 701.25 714.30 1,011,726 +15.63(+2.24%)
Jan 09, 2024 693.86 701.20 691.00 698.67 983,890 +2.41(+0.35%)
Jan 08, 2024 684.24 697.82 682.46 696.26 1,197,430 +20.10(+2.97%)
Jan 05, 2024 672.13 680.78 672.13 676.16 723,643 +4.29(+0.64%)
Jan 04, 2024 674.77 679.19 671.22 671.87 914,363 -3.43(-0.51%)
Jan 03, 2024 675.76 687.43 674.03 675.30 883,014 -12.22(-1.78%)
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.