Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 382.31 386.98 381.61 383.71 1,642,937 +2.72(+0.71%)
Mar 01, 2024 375.80 382.00 375.80 380.99 2,110,505 +6.21(+1.66%)
Feb 29, 2024 380.40 380.40 374.15 374.78 3,329,477 -3.25(-0.86%)
Feb 28, 2024 378.24 379.49 375.21 378.03 1,263,859 +0.12(+0.03%)
Feb 27, 2024 377.00 379.75 374.90 377.91 1,083,359 +0.43(+0.11%)
Feb 26, 2024 376.86 380.30 376.86 377.48 1,454,445 +0.16(+0.04%)
Feb 23, 2024 373.99 377.97 372.82 377.32 1,614,705 +6.01(+1.62%)
Feb 22, 2024 369.72 372.19 368.40 371.31 1,614,610 +10.40(+2.88%)
Feb 21, 2024 360.34 362.38 358.97 360.91 1,757,653 -2.04(-0.56%)
Feb 20, 2024 369.88 370.00 361.44 362.95 1,630,973 -6.53(-1.77%)
Feb 16, 2024 372.30 373.43 368.35 369.48 2,411,823 -2.03(-0.55%)
Feb 15, 2024 372.59 374.56 370.14 371.51 2,358,830 +0.53(+0.14%)
Feb 14, 2024 366.24 371.19 366.24 370.98 2,134,077 +8.17(+2.25%)
Feb 13, 2024 361.41 365.76 360.00 362.81 1,696,913 -4.62(-1.26%)
Feb 12, 2024 369.49 370.40 366.18 367.43 1,324,623 -4.24(-1.14%)
Feb 09, 2024 369.25 372.48 367.95 371.67 1,482,652 +3.19(+0.87%)
Feb 08, 2024 367.68 369.47 366.92 368.48 1,679,781 +1.83(+0.50%)
Feb 07, 2024 365.00 369.92 364.12 366.65 2,531,832 +1.95(+0.53%)
Feb 06, 2024 370.52 371.71 362.40 364.70 4,011,989 -5.64(-1.52%)
Feb 05, 2024 372.50 374.00 369.07 370.34 1,787,324 -2.61(-0.70%)
Feb 02, 2024 372.19 374.81 369.48 372.95 1,590,499 +2.04(+0.55%)
Feb 01, 2024 364.00 371.21 363.45 370.91 1,499,970 +7.03(+1.93%)
Jan 31, 2024 371.00 372.72 363.44 363.88 2,320,147 -7.42(-2.00%)
Jan 30, 2024 374.00 375.25 370.98 371.30 1,849,615 -2.05(-0.55%)
Jan 29, 2024 370.52 375.43 370.08 373.35 1,683,127 +2.28(+0.61%)
Jan 26, 2024 371.92 374.14 369.81 371.07 1,404,801 -0.87(-0.23%)
Jan 25, 2024 372.38 375.73 370.12 371.94 2,227,408 +3.04(+0.82%)
Jan 24, 2024 371.00 372.24 367.83 368.90 2,249,240 -0.96(-0.26%)
Jan 23, 2024 367.36 370.00 365.64 369.86 1,696,384 +2.65(+0.72%)
Jan 22, 2024 364.00 368.65 363.50 367.21 2,302,480 +3.31(+0.91%)
Jan 19, 2024 361.53 364.82 360.02 363.90 2,507,675 +4.35(+1.21%)
Jan 18, 2024 356.02 359.78 355.17 359.55 2,064,144 +5.90(+1.67%)
Jan 17, 2024 351.81 357.33 351.81 353.65 1,917,059 +0.38(+0.11%)
Jan 16, 2024 351.08 355.18 349.83 353.27 2,105,208 -1.76(-0.50%)
Jan 12, 2024 348.73 356.35 347.44 355.03 2,414,812 +8.33(+2.40%)
Jan 11, 2024 342.25 347.16 341.80 346.70 1,792,360 +2.63(+0.76%)
Jan 10, 2024 343.33 344.37 341.53 344.07 1,574,867 +2.57(+0.75%)
Jan 09, 2024 338.04 341.51 336.80 341.50 1,631,872 +2.39(+0.71%)
Jan 08, 2024 333.78 339.23 333.78 339.11 1,916,439 +3.72(+1.11%)
Jan 05, 2024 336.77 338.51 334.32 335.39 1,516,343 -0.47(-0.14%)
Jan 04, 2024 336.69 338.56 335.31 335.86 2,760,604 -0.83(-0.25%)
Jan 03, 2024 341.28 342.52 336.30 336.69 3,072,070 -8.97(-2.59%)
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.