Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 291.39 292.67 289.53 290.73 3,028,870 -1.55(-0.53%)
Feb 29, 2024 294.20 294.75 291.71 292.28 3,601,679 -1.24(-0.42%)
Feb 28, 2024 292.37 294.43 291.06 293.52 2,521,518 +1.42(+0.49%)
Feb 27, 2024 295.12 295.12 291.66 292.10 2,826,771 -3.34(-1.13%)
Feb 26, 2024 296.52 296.99 294.72 295.44 2,609,698 -0.63(-0.21%)
Feb 23, 2024 294.32 297.05 293.40 296.07 2,211,652 +1.82(+0.62%)
Feb 22, 2024 292.34 294.99 291.59 294.25 3,163,835 +2.00(+0.68%)
Feb 21, 2024 291.43 293.53 290.60 292.25 2,088,246 +1.25(+0.43%)
Feb 20, 2024 290.35 293.83 290.19 290.99 2,276,362 +0.63(+0.22%)
Feb 16, 2024 289.14 292.04 287.62 290.37 2,854,264 +0.16(+0.05%)
Feb 15, 2024 286.27 290.45 285.65 290.21 2,415,027 +3.67(+1.28%)
Feb 14, 2024 285.69 286.69 284.97 286.54 2,156,998 +1.05(+0.37%)
Feb 13, 2024 287.00 288.26 284.05 285.49 2,771,771 -2.32(-0.81%)
Feb 12, 2024 287.37 289.54 287.13 287.80 2,405,325 -0.03(-0.01%)
Feb 09, 2024 290.50 290.86 287.29 287.83 3,341,916 -2.45(-0.84%)
Feb 08, 2024 284.58 291.49 282.59 290.28 4,631,159 +4.57(+1.60%)
Feb 07, 2024 283.44 288.89 282.50 285.70 3,972,265 +2.66(+0.94%)
Feb 06, 2024 281.37 283.07 279.95 283.04 5,960,947 -1.31(-0.46%)
Feb 05, 2024 285.39 289.79 281.73 284.35 7,617,224 -11.02(-3.73%)
Feb 02, 2024 294.39 296.48 291.69 295.37 3,994,218 -1.02(-0.35%)
Feb 01, 2024 290.05 296.44 288.64 296.39 3,398,892 +5.33(+1.83%)
Jan 31, 2024 294.23 295.76 290.00 291.06 3,495,933 -1.92(-0.65%)
Jan 30, 2024 290.49 293.25 288.56 292.98 2,538,094 +2.33(+0.80%)
Jan 29, 2024 289.99 291.10 286.68 290.66 3,921,607 +0.05(+0.02%)
Jan 26, 2024 293.66 294.31 290.05 290.61 4,234,480 -4.92(-1.67%)
Jan 25, 2024 299.04 299.61 294.42 295.53 3,236,051 -3.21(-1.07%)
Jan 24, 2024 298.30 300.33 297.62 298.74 3,227,591 +0.39(+0.13%)
Jan 23, 2024 295.76 298.51 295.44 298.35 1,888,044 +1.63(+0.55%)
Jan 22, 2024 299.25 300.68 296.05 296.72 3,268,661 -2.11(-0.71%)
Jan 19, 2024 296.31 299.38 294.85 298.83 4,275,073 +6.13(+2.10%)
Jan 18, 2024 290.44 292.81 289.66 292.69 2,233,520 +3.18(+1.10%)
Jan 17, 2024 288.50 290.69 288.48 289.51 2,019,579 +0.07(+0.02%)
Jan 16, 2024 291.81 292.58 288.34 289.44 2,874,937 -2.37(-0.81%)
Jan 12, 2024 293.79 294.08 291.18 291.81 1,724,576 -0.68(-0.23%)
Jan 11, 2024 292.78 293.28 289.01 292.49 2,058,260 +0.06(+0.02%)
Jan 10, 2024 289.35 292.73 289.22 292.43 2,211,188 +3.20(+1.11%)
Jan 09, 2024 287.99 289.22 285.89 289.22 2,188,762 -1.03(-0.35%)
Jan 08, 2024 286.88 290.35 285.89 290.25 3,114,587 +2.89(+1.01%)
Jan 05, 2024 287.57 288.69 285.57 287.36 3,426,698 -2.73(-0.94%)
Jan 04, 2024 293.65 295.59 289.27 290.09 4,698,288 -2.64(-0.90%)
Jan 03, 2024 295.32 296.30 292.58 292.73 3,132,201 -2.63(-0.89%)
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.