Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 323.00 333.51 323.00 333.28 90,664 +11.42(+3.55%)
Mar 26, 2024 318.67 325.24 318.29 321.86 106,217 +4.61(+1.45%)
Mar 25, 2024 326.96 328.39 317.16 317.25 53,150 -9.14(-2.80%)
Mar 22, 2024 326.57 326.57 323.23 326.39 66,374 +0.26(+0.08%)
Mar 21, 2024 323.27 329.17 323.26 326.13 60,442 +5.07(+1.58%)
Mar 20, 2024 314.41 322.46 313.38 321.06 82,584 +5.42(+1.72%)
Mar 19, 2024 314.92 318.76 313.97 315.64 164,300 -0.57(-0.18%)
Mar 18, 2024 318.26 320.71 316.02 316.21 130,278 -1.60(-0.50%)
Mar 15, 2024 315.24 320.56 315.24 317.81 224,802 +0.98(+0.31%)
Mar 14, 2024 324.26 324.41 315.32 316.83 138,852 -9.86(-3.02%)
Mar 13, 2024 324.66 327.49 323.05 326.69 136,655 +2.15(+0.66%)
Mar 12, 2024 323.98 326.73 320.21 324.54 65,218 +1.79(+0.55%)
Mar 11, 2024 325.10 325.54 317.61 322.75 107,678 -4.25(-1.30%)
Mar 08, 2024 332.39 337.06 326.07 327.00 110,567 -4.81(-1.45%)
Mar 07, 2024 327.30 332.94 326.04 331.81 89,707 +7.92(+2.45%)
Mar 06, 2024 321.46 325.96 320.42 323.89 84,190 +4.06(+1.27%)
Mar 05, 2024 322.85 325.48 316.92 319.83 97,048 -6.46(-1.98%)
Mar 04, 2024 327.80 333.56 326.19 326.29 88,737 -0.71(-0.22%)
Mar 01, 2024 336.48 336.48 323.59 327.00 147,231 -10.30(-3.05%)
Feb 29, 2024 336.54 338.78 331.67 337.30 67,981 +4.86(+1.46%)
Feb 28, 2024 327.69 334.35 327.69 332.44 82,845 +3.08(+0.94%)
Feb 27, 2024 325.65 329.72 323.21 329.36 113,444 +6.26(+1.94%)
Feb 26, 2024 319.64 324.21 319.64 323.10 82,457 +1.58(+0.49%)
Feb 23, 2024 323.05 324.14 321.38 321.52 76,600 -1.74(-0.54%)
Feb 22, 2024 315.50 325.03 314.92 323.26 139,454 +8.26(+2.62%)
Feb 21, 2024 315.17 317.36 312.12 315.00 118,833 -2.14(-0.67%)
Feb 20, 2024 333.62 333.62 315.70 317.14 180,602 -21.94(-6.47%)
Feb 16, 2024 340.40 340.78 334.35 339.08 151,765 -1.54(-0.45%)
Feb 15, 2024 322.67 354.02 318.23 340.62 341,027 +25.61(+8.13%)
Feb 14, 2024 308.69 315.15 307.78 315.01 91,677 +10.88(+3.58%)
Feb 13, 2024 301.67 304.76 298.35 304.13 162,931 -6.07(-1.96%)
Feb 12, 2024 307.30 311.02 304.92 310.20 109,735 +1.44(+0.47%)
Feb 09, 2024 301.63 309.06 300.97 308.76 64,889 +8.70(+2.90%)
Feb 08, 2024 295.99 300.44 294.40 300.06 74,969 +5.56(+1.89%)
Feb 07, 2024 295.24 297.57 292.93 294.50 75,219 -0.40(-0.14%)
Feb 06, 2024 291.75 295.42 291.59 294.90 73,632 +2.78(+0.95%)
Feb 05, 2024 292.10 294.11 289.36 292.12 81,563 -3.00(-1.02%)
Feb 02, 2024 288.58 296.65 287.66 295.12 70,766 +3.71(+1.27%)
Feb 01, 2024 288.65 292.14 282.72 291.41 67,852 +5.41(+1.89%)
Jan 31, 2024 286.36 290.38 283.88 286.00 248,137 -1.20(-0.42%)
Jan 30, 2024 277.11 289.58 276.61 287.20 141,122 +8.82(+3.17%)
Jan 29, 2024 274.59 279.41 272.00 278.38 46,966 +4.27(+1.56%)
Jan 26, 2024 275.26 279.44 272.33 274.11 61,333 +0.31(+0.11%)
Jan 25, 2024 278.41 280.16 272.52 273.80 66,247 +1.06(+0.39%)
Jan 24, 2024 278.85 281.24 271.37 272.74 53,762 -3.73(-1.35%)
Jan 23, 2024 279.81 279.81 275.28 276.47 48,249 -1.29(-0.46%)
Jan 22, 2024 272.26 279.89 271.63 277.76 74,519 +7.81(+2.89%)
Jan 19, 2024 266.35 270.03 262.67 269.95 76,016 +4.08(+1.53%)
Jan 18, 2024 262.52 265.87 261.36 265.87 83,672 +4.73(+1.81%)
Jan 17, 2024 259.20 262.35 259.20 261.14 63,584 +0.00(+0.00%)
Jan 16, 2024 260.51 263.39 260.57 261.14 52,310 -1.57(-0.60%)
Jan 12, 2024 265.35 265.88 260.80 262.71 66,320 +0.07(+0.03%)
Jan 11, 2024 259.39 262.83 257.16 262.64 46,216 +3.09(+1.19%)
Jan 10, 2024 257.95 259.57 257.12 259.55 59,575 +0.28(+0.11%)
Jan 09, 2024 257.13 260.38 256.40 259.27 64,583 -0.77(-0.30%)
Jan 08, 2024 259.61 261.19 257.44 260.04 72,690 +1.30(+0.50%)
Jan 05, 2024 259.39 263.02 258.70 258.74 70,891 -3.15(-1.20%)
Jan 04, 2024 260.46 266.87 258.12 261.89 63,109 +0.06(+0.02%)
Jan 03, 2024 274.14 274.14 261.46 261.83 96,908 -12.29(-4.48%)
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.