Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 400.97 402.98 398.75 400.32 1,125,406 -0.28(-0.07%)
Apr 18, 2024 398.48 402.28 396.72 400.60 1,562,927 +3.72(+0.94%)
Apr 17, 2024 396.00 397.62 392.39 396.88 1,442,285 +3.87(+0.98%)
Apr 16, 2024 392.26 395.70 386.64 393.01 1,865,369 -0.79(-0.20%)
Apr 15, 2024 402.29 404.22 392.57 393.80 1,353,279 -3.47(-0.87%)
Apr 12, 2024 411.25 412.49 396.81 397.27 1,886,050 -15.57(-3.77%)
Apr 11, 2024 412.74 414.06 406.92 412.84 1,472,940 +0.87(+0.21%)
Apr 10, 2024 406.89 412.71 404.40 411.97 1,407,726 +0.49(+0.12%)
Apr 09, 2024 413.48 413.90 409.46 411.48 1,114,492 +0.73(+0.18%)
Apr 08, 2024 413.00 414.80 409.65 410.75 1,269,829 -1.79(-0.43%)
Apr 05, 2024 408.65 413.15 406.01 412.54 994,479 +5.43(+1.33%)
Apr 04, 2024 410.67 413.92 405.32 407.11 1,218,258 +1.08(+0.27%)
Apr 03, 2024 404.23 408.65 403.29 406.03 1,077,322 +2.03(+0.50%)
Apr 02, 2024 405.00 409.70 402.24 404.00 1,164,500 -0.14(-0.03%)
Apr 01, 2024 410.17 411.92 403.68 404.14 1,319,471 -6.60(-1.61%)
Mar 28, 2024 408.58 411.92 411.90 410.74 1,426,779 +1.60(+0.39%)
Mar 27, 2024 398.00 409.42 397.27 409.14 1,543,989 +12.09(+3.04%)
Mar 26, 2024 396.85 398.51 394.79 397.05 1,057,076 +0.49(+0.12%)
Mar 25, 2024 397.33 400.14 395.57 396.56 1,110,553 -0.83(-0.21%)
Mar 22, 2024 397.00 399.24 396.37 397.39 1,520,373 +1.22(+0.31%)
Mar 21, 2024 392.43 397.88 390.55 396.17 1,417,171 +3.58(+0.91%)
Mar 20, 2024 389.33 393.83 389.15 392.60 1,769,904 +2.53(+0.65%)
Mar 19, 2024 384.11 390.88 384.09 390.07 1,495,105 +6.18(+1.61%)
Mar 18, 2024 381.59 385.96 380.08 383.89 1,149,338 +1.91(+0.50%)
Mar 15, 2024 376.61 382.56 376.61 381.98 3,461,225 +3.15(+0.83%)
Mar 14, 2024 379.10 381.04 375.56 378.83 1,441,685 +1.37(+0.36%)
Mar 13, 2024 371.96 379.12 371.39 377.45 1,254,769 +6.18(+1.66%)
Mar 12, 2024 374.76 376.45 371.23 371.27 1,145,157 -2.39(-0.64%)
Mar 11, 2024 372.02 374.04 369.25 373.67 859,079 +0.95(+0.25%)
Mar 08, 2024 374.75 375.28 370.83 372.72 1,068,757 -1.22(-0.33%)
Mar 07, 2024 366.06 374.80 365.90 373.94 1,851,027 +8.66(+2.37%)
Mar 06, 2024 364.69 366.47 363.02 365.28 1,072,631 -0.10(-0.03%)
Mar 05, 2024 362.60 368.33 362.23 365.38 1,716,339 +2.30(+0.63%)
Mar 04, 2024 367.24 368.62 361.59 363.08 1,339,750 -3.42(-0.93%)
Mar 01, 2024 363.66 367.46 360.00 366.49 1,974,546 +2.79(+0.77%)
Feb 29, 2024 365.02 366.49 361.51 363.70 2,500,466 +0.24(+0.07%)
Feb 28, 2024 360.08 363.98 359.80 363.46 1,681,777 +4.13(+1.15%)
Feb 27, 2024 361.79 362.76 356.92 359.33 1,565,691 -2.54(-0.70%)
Feb 26, 2024 362.68 365.00 360.29 361.87 1,597,989 -1.44(-0.40%)
Feb 23, 2024 356.66 364.11 356.08 363.31 1,710,623 +7.85(+2.21%)
Feb 22, 2024 352.82 356.82 351.85 355.46 2,206,080 -0.51(-0.14%)
Feb 21, 2024 355.27 357.28 353.15 355.97 1,369,432 -0.09(-0.03%)
Feb 20, 2024 358.17 359.36 353.76 356.06 1,980,876 -3.29(-0.91%)
Feb 16, 2024 359.66 362.66 356.94 359.35 2,282,769 -3.96(-1.09%)
Feb 15, 2024 365.75 370.63 359.44 363.31 4,949,116 -20.05(-5.23%)
Feb 14, 2024 381.59 384.14 375.74 383.36 2,415,436 +5.49(+1.45%)
Feb 13, 2024 383.21 383.98 374.12 377.87 1,771,144 -10.08(-2.60%)
Feb 12, 2024 382.91 390.07 382.91 387.95 1,704,378 +8.07(+2.12%)
Feb 09, 2024 382.75 383.41 379.05 379.88 1,431,778 -4.52(-1.18%)
Feb 08, 2024 384.46 386.14 382.85 384.41 1,146,193 -0.12(-0.03%)
Feb 07, 2024 388.99 390.38 384.20 384.53 1,677,480 -2.94(-0.76%)
Feb 06, 2024 387.77 392.71 386.71 387.46 1,747,073 +2.86(+0.74%)
Feb 05, 2024 390.55 392.19 381.74 384.61 2,171,968 -6.55(-1.67%)
Feb 02, 2024 388.80 393.62 385.20 391.15 1,673,092 -1.08(-0.27%)
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.