Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 295.30 301.04 293.71 300.83 872,256 +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%)
Feb 01, 2024 296.40 300.53 294.58 300.00 1,646,689 +1.57(+0.53%)
Jan 31, 2024 299.16 301.81 297.85 298.43 1,330,133 +0.25(+0.08%)
Jan 30, 2024 297.82 299.34 296.69 298.19 1,068,690 +0.41(+0.14%)
Jan 29, 2024 300.94 301.73 296.39 297.78 955,508 -3.50(-1.16%)
Jan 26, 2024 299.17 301.28 297.20 301.28 1,568,856 +2.19(+0.73%)
Jan 25, 2024 302.23 303.12 295.80 299.09 1,849,112 -4.34(-1.43%)
Jan 24, 2024 305.15 306.15 302.38 303.43 1,072,228 -0.40(-0.13%)
Jan 23, 2024 307.13 308.69 303.62 303.83 1,074,906 -1.97(-0.64%)
Jan 22, 2024 310.70 311.61 305.15 305.80 1,720,009 -5.14(-1.65%)
Jan 19, 2024 308.37 312.11 306.92 310.94 1,495,570 +4.29(+1.40%)
Jan 18, 2024 300.53 308.04 299.66 306.65 1,491,611 +4.01(+1.33%)
Jan 17, 2024 299.93 304.24 298.85 302.64 1,249,934 +2.93(+0.98%)
Jan 16, 2024 299.14 300.23 297.33 299.70 819,113 +0.08(+0.03%)
Jan 12, 2024 299.00 300.32 298.30 299.62 756,710 +1.63(+0.55%)
Jan 11, 2024 298.79 299.42 294.92 298.00 1,080,453 -0.69(-0.23%)
Jan 10, 2024 293.42 298.72 292.84 298.68 1,159,899 +5.31(+1.81%)
Jan 09, 2024 292.84 293.56 289.59 293.38 828,645 -1.56(-0.53%)
Jan 08, 2024 291.26 295.32 289.83 294.93 1,559,884 +5.94(+2.05%)
Jan 05, 2024 290.53 292.01 285.27 288.99 869,045 -1.15(-0.40%)
Jan 04, 2024 291.73 294.73 289.90 290.14 905,187 -0.15(-0.05%)
Jan 03, 2024 288.30 292.36 287.21 290.29 1,246,608 +2.86(+1.00%)
Jan 02, 2024 290.84 292.25 287.20 287.43 1,186,275 -2.99(-1.03%)
Dec 29, 2023 288.71 290.61 287.58 290.42 774,786 +1.71(+0.59%)
Dec 28, 2023 289.40 291.81 287.88 288.71 1,088,943 -0.56(-0.19%)
Dec 27, 2023 288.49 289.90 287.04 289.27 1,053,906 +0.28(+0.10%)
Dec 26, 2023 289.85 290.36 286.89 288.99 983,940 -2.08(-0.71%)
Dec 22, 2023 288.52 291.19 284.41 291.07 1,886,112 +3.47(+1.21%)
Dec 21, 2023 291.83 294.44 286.56 287.60 2,086,747 -5.92(-2.02%)
Dec 20, 2023 290.38 296.41 284.26 293.51 2,774,276 -18.85(-6.03%)
Dec 19, 2023 313.40 314.53 311.23 312.37 970,230 -1.04(-0.33%)
Dec 18, 2023 312.04 315.68 311.90 313.40 874,194 +3.61(+1.17%)
Dec 15, 2023 310.68 313.57 306.95 309.79 2,921,154 -7.58(-2.39%)
Dec 14, 2023 334.64 334.64 315.53 317.38 1,931,226 -17.25(-5.16%)
Dec 13, 2023 332.19 336.33 331.38 334.63 1,183,141 +2.86(+0.86%)
Dec 12, 2023 329.19 331.79 328.35 331.77 579,059 +2.98(+0.91%)
Dec 11, 2023 324.74 330.03 324.74 328.78 906,918 +5.35(+1.65%)
Dec 08, 2023 321.48 323.54 319.70 323.43 980,901 +2.40(+0.75%)
Dec 07, 2023 319.58 321.23 318.89 321.03 905,487 +2.11(+0.66%)
Dec 06, 2023 322.01 323.31 316.06 318.92 1,326,084 -2.66(-0.83%)
Dec 05, 2023 324.87 325.48 321.33 321.59 1,192,734 -3.85(-1.18%)
Dec 04, 2023 325.71 328.31 324.12 325.44 898,681 -0.66(-0.20%)
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.