Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 266.58 266.85 263.16 264.94 1,421,133 -1.80(-0.67%)
Apr 15, 2024 270.82 271.61 266.15 266.74 998,879 -1.06(-0.40%)
Apr 12, 2024 271.11 271.72 265.90 267.80 1,176,475 -4.38(-1.61%)
Apr 11, 2024 270.39 273.06 269.70 272.18 1,031,925 +1.88(+0.70%)
Apr 10, 2024 272.23 273.87 267.76 270.30 2,603,181 -6.07(-2.20%)
Apr 09, 2024 275.03 276.55 273.60 276.37 1,223,816 +0.80(+0.29%)
Apr 08, 2024 274.98 276.52 274.26 275.57 2,048,690 +2.05(+0.75%)
Apr 05, 2024 275.00 275.95 272.16 273.52 1,568,955 -1.99(-0.72%)
Apr 04, 2024 280.43 281.19 274.40 275.51 1,836,484 -2.98(-1.07%)
Apr 03, 2024 276.68 279.64 276.68 278.49 1,805,698 +3.20(+1.16%)
Apr 02, 2024 276.51 277.93 273.84 275.29 2,515,495 -4.84(-1.73%)
Apr 01, 2024 284.24 287.09 279.37 280.13 2,783,753 -9.61(-3.32%)
Mar 28, 2024 287.28 290.44 290.20 289.74 1,650,868 +1.86(+0.65%)
Mar 27, 2024 289.81 289.81 284.30 287.88 1,786,543 -1.11(-0.38%)
Mar 26, 2024 283.13 290.87 282.86 288.99 4,527,738 +6.42(+2.27%)
Mar 25, 2024 280.78 283.01 277.55 282.57 3,028,433 -1.75(-0.62%)
Mar 22, 2024 286.00 291.27 281.40 284.32 8,186,602 +19.47(+7.35%)
Mar 21, 2024 259.55 265.53 259.54 264.85 4,858,349 +4.86(+1.87%)
Mar 20, 2024 256.62 260.18 255.01 259.99 1,888,856 +3.37(+1.31%)
Mar 19, 2024 252.93 257.27 252.51 256.62 1,444,328 +3.44(+1.36%)
Mar 18, 2024 253.32 254.94 251.68 253.18 1,558,485 -0.11(-0.04%)
Mar 15, 2024 252.87 255.81 252.33 253.29 3,296,732 -2.24(-0.88%)
Mar 14, 2024 254.67 256.36 253.54 255.53 1,329,694 +0.31(+0.12%)
Mar 13, 2024 255.55 258.18 255.16 255.22 1,491,840 +1.00(+0.39%)
Mar 12, 2024 253.25 258.21 253.19 254.22 1,912,408 +1.52(+0.60%)
Mar 11, 2024 247.84 253.40 247.84 252.70 1,474,998 +5.02(+2.03%)
Mar 08, 2024 250.07 250.29 247.49 247.68 1,117,100 -1.30(-0.52%)
Mar 07, 2024 248.45 249.91 247.74 248.98 1,544,381 +1.83(+0.74%)
Mar 06, 2024 248.55 250.38 246.18 247.15 1,658,244 -0.32(-0.13%)
Mar 05, 2024 244.34 247.54 243.93 247.47 1,387,999 +1.94(+0.79%)
Mar 04, 2024 243.81 246.85 243.29 245.53 1,602,625 +0.17(+0.07%)
Mar 01, 2024 246.79 247.93 244.33 245.36 1,691,215 -2.36(-0.95%)
Feb 29, 2024 244.54 248.20 243.97 247.72 2,803,292 +4.58(+1.88%)
Feb 28, 2024 238.12 243.29 237.87 243.14 1,448,985 +2.95(+1.23%)
Feb 27, 2024 240.10 241.38 239.69 240.19 1,035,177 +0.28(+0.12%)
Feb 26, 2024 240.40 242.66 239.30 239.91 1,301,111 -2.33(-0.96%)
Feb 23, 2024 243.00 243.72 241.30 242.23 1,134,507 -0.70(-0.29%)
Feb 22, 2024 240.92 243.07 240.36 242.93 1,350,685 +2.74(+1.14%)
Feb 21, 2024 238.51 240.32 237.01 240.19 1,503,542 +1.86(+0.78%)
Feb 20, 2024 235.33 238.45 234.13 238.33 1,679,523 +1.94(+0.82%)
Feb 16, 2024 234.62 236.99 233.27 236.39 2,123,736 +1.06(+0.45%)
Feb 15, 2024 235.08 237.12 234.55 235.33 1,527,532 -0.31(-0.13%)
Feb 14, 2024 236.22 236.50 234.12 235.64 1,460,847 +0.44(+0.19%)
Feb 13, 2024 239.54 239.63 233.87 235.20 2,525,756 -8.01(-3.29%)
Feb 12, 2024 241.49 243.37 240.64 243.21 1,782,189 +1.81(+0.75%)
Feb 09, 2024 240.84 241.60 238.92 241.40 1,795,319 +0.87(+0.36%)
Feb 08, 2024 240.68 242.12 239.20 240.53 1,856,254 -0.38(-0.16%)
Feb 07, 2024 240.80 242.06 239.12 240.91 2,166,370 +0.81(+0.34%)
Feb 06, 2024 237.70 242.55 237.51 240.10 2,638,852 +2.99(+1.26%)
Feb 05, 2024 239.58 240.38 236.75 237.11 2,636,950 -4.03(-1.67%)
Feb 02, 2024 240.28 242.59 238.13 241.14 2,009,502 +0.41(+0.17%)
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.