Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 277.40 288.26 277.28 288.10 686,993 +12.81(+4.65%)
Mar 26, 2024 276.19 277.34 274.98 275.29 496,966 -0.49(-0.18%)
Mar 25, 2024 278.93 280.51 275.76 275.78 378,925 -3.59(-1.29%)
Mar 22, 2024 282.55 282.95 277.21 279.37 550,156 -2.49(-0.88%)
Mar 21, 2024 283.59 285.05 280.05 281.86 629,830 -0.17(-0.06%)
Mar 20, 2024 277.04 282.87 275.26 282.03 500,112 +4.72(+1.70%)
Mar 19, 2024 277.31 280.61 276.53 277.31 859,584 -0.27(-0.10%)
Mar 18, 2024 277.68 278.96 276.04 277.58 676,320 +0.54(+0.19%)
Mar 15, 2024 277.21 280.77 274.95 277.04 1,651,891 -3.60(-1.28%)
Mar 14, 2024 290.14 290.14 278.31 280.64 833,867 -8.21(-2.84%)
Mar 13, 2024 291.25 292.78 287.81 288.85 836,490 -1.71(-0.59%)
Mar 12, 2024 287.47 291.32 285.98 290.56 549,945 +1.88(+0.65%)
Mar 11, 2024 290.48 292.16 288.60 288.68 696,828 -1.44(-0.49%)
Mar 08, 2024 284.36 291.17 284.27 290.12 1,163,600 +6.98(+2.46%)
Mar 07, 2024 281.45 283.70 278.73 283.14 753,803 +2.33(+0.83%)
Mar 06, 2024 279.30 280.98 276.82 280.81 755,937 +4.18(+1.51%)
Mar 05, 2024 281.39 283.36 274.93 276.63 652,961 -5.51(-1.95%)
Mar 04, 2024 279.30 282.44 275.19 282.15 803,807 +1.82(+0.65%)
Mar 01, 2024 279.23 281.94 276.69 280.33 913,863 -0.62(-0.22%)
Feb 29, 2024 279.00 282.75 277.12 280.95 1,197,081 +3.54(+1.28%)
Feb 28, 2024 273.62 278.81 269.73 277.41 1,148,896 +0.70(+0.25%)
Feb 27, 2024 278.03 279.25 276.66 276.70 634,421 +0.95(+0.34%)
Feb 26, 2024 281.08 282.31 275.69 275.75 714,491 -6.10(-2.16%)
Feb 23, 2024 282.07 284.18 280.80 281.85 503,760 -0.60(-0.21%)
Feb 22, 2024 285.76 288.61 282.30 282.45 713,706 -3.20(-1.12%)
Feb 21, 2024 290.01 293.00 281.86 285.65 1,371,918 +4.45(+1.58%)
Feb 20, 2024 278.11 282.56 276.40 281.20 1,213,894 +2.57(+0.92%)
Feb 16, 2024 279.91 282.45 278.49 278.62 861,659 -4.69(-1.66%)
Feb 15, 2024 281.13 283.78 279.89 283.32 626,217 +5.72(+2.06%)
Feb 14, 2024 274.83 279.02 272.78 277.60 714,664 +3.80(+1.39%)
Feb 13, 2024 273.07 275.11 269.23 273.80 649,993 -4.65(-1.67%)
Feb 12, 2024 281.64 282.78 278.08 278.45 520,662 -2.70(-0.96%)
Feb 09, 2024 281.70 283.39 277.70 281.15 562,890 -0.82(-0.29%)
Feb 08, 2024 278.26 282.44 278.18 281.97 500,736 +3.65(+1.31%)
Feb 07, 2024 275.76 280.89 275.47 278.32 693,787 +2.53(+0.92%)
Feb 06, 2024 271.33 276.81 271.11 275.78 656,480 +4.44(+1.64%)
Feb 05, 2024 274.21 274.69 270.43 271.34 790,730 -6.33(-2.28%)
Feb 02, 2024 279.56 280.15 274.15 277.67 738,169 -5.84(-2.06%)
Feb 01, 2024 279.70 283.51 278.29 283.51 731,142 +3.24(+1.15%)
Jan 31, 2024 283.36 285.50 278.51 280.28 767,103 -1.55(-0.55%)
Jan 30, 2024 283.79 286.69 281.73 281.83 673,254 -5.00(-1.74%)
Jan 29, 2024 287.02 287.02 284.19 286.83 636,152 -0.07(-0.02%)
Jan 26, 2024 289.94 290.23 285.75 286.90 568,180 -1.78(-0.62%)
Jan 25, 2024 288.63 290.90 286.50 288.68 641,378 +2.94(+1.03%)
Jan 24, 2024 291.26 292.15 285.31 285.74 564,749 -3.11(-1.08%)
Jan 23, 2024 291.64 293.11 286.55 288.85 601,040 -1.78(-0.61%)
Jan 22, 2024 289.67 292.53 289.21 290.63 634,240 +1.71(+0.59%)
Jan 19, 2024 288.25 290.46 286.25 288.92 657,785 +0.94(+0.33%)
Jan 18, 2024 291.25 292.00 284.55 287.98 948,940 -3.49(-1.20%)
Jan 17, 2024 287.86 292.88 287.62 291.47 961,358 -0.35(-0.12%)
Jan 16, 2024 289.99 291.91 287.74 291.82 699,696 -0.18(-0.06%)
Jan 12, 2024 289.72 292.75 287.06 292.00 799,601 +4.63(+1.61%)
Jan 11, 2024 290.67 291.97 286.00 287.36 1,119,980 -4.82(-1.65%)
Jan 10, 2024 293.85 293.85 290.69 292.18 1,116,044 -1.66(-0.57%)
Jan 09, 2024 294.16 294.67 292.47 293.85 629,706 -3.19(-1.07%)
Jan 08, 2024 294.81 297.18 293.80 297.03 866,833 +1.49(+0.51%)
Jan 05, 2024 295.90 298.83 292.98 295.54 621,699 -1.55(-0.52%)
Jan 04, 2024 299.06 300.75 296.48 297.09 752,853 -2.80(-0.93%)
Jan 03, 2024 305.94 305.94 299.75 299.89 682,506 -8.73(-2.83%)
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.