Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 563.79 569.51 560.12 565.47 482,187 +9.82(+1.77%)
Feb 21, 2024 554.50 559.74 549.57 555.65 501,065 -0.91(-0.16%)
Feb 20, 2024 559.38 560.25 551.18 556.56 903,801 -12.19(-2.14%)
Feb 16, 2024 573.25 578.38 568.07 568.75 327,828 -6.97(-1.21%)
Feb 15, 2024 573.64 578.01 571.32 575.72 386,344 +4.52(+0.79%)
Feb 14, 2024 579.04 579.04 567.01 571.20 444,639 -2.80(-0.49%)
Feb 13, 2024 578.38 580.65 569.20 574.00 404,523 -14.54(-2.47%)
Feb 12, 2024 591.27 595.13 587.77 588.54 486,472 -2.22(-0.38%)
Feb 09, 2024 583.75 592.58 582.87 590.76 337,165 +6.90(+1.18%)
Feb 08, 2024 584.79 586.84 579.63 583.87 525,027 -5.12(-0.87%)
Feb 07, 2024 583.45 589.84 576.74 588.98 476,686 +8.61(+1.48%)
Feb 06, 2024 585.29 585.29 577.72 580.37 470,392 -1.39(-0.24%)
Feb 05, 2024 589.20 590.73 580.80 581.76 717,386 -9.64(-1.63%)
Feb 02, 2024 601.67 602.89 589.02 591.40 578,496 -11.21(-1.86%)
Feb 01, 2024 597.27 602.61 582.78 602.61 788,090 +5.66(+0.95%)
Jan 31, 2024 598.32 610.82 594.96 596.95 820,053 -3.61(-0.60%)
Jan 30, 2024 578.52 615.66 578.52 600.56 1,310,960 +51.15(+9.31%)
Jan 29, 2024 540.87 549.94 540.87 549.41 684,044 +1.65(+0.30%)
Jan 26, 2024 555.53 557.77 542.84 547.76 563,135 -5.46(-0.99%)
Jan 25, 2024 557.12 558.03 547.82 553.22 510,301 -3.68(-0.66%)
Jan 24, 2024 566.20 566.20 556.53 556.90 292,305 -5.33(-0.95%)
Jan 23, 2024 565.05 569.59 561.30 562.23 363,320 -2.41(-0.43%)
Jan 22, 2024 555.27 568.01 554.62 564.64 457,255 +12.25(+2.22%)
Jan 19, 2024 549.86 554.73 543.52 552.38 381,078 +7.45(+1.37%)
Jan 18, 2024 549.81 552.72 537.85 544.93 616,799 +8.28(+1.54%)
Jan 17, 2024 530.51 537.79 523.99 536.66 541,141 -4.30(-0.79%)
Jan 16, 2024 539.56 542.00 534.58 540.96 606,109 -2.98(-0.55%)
Jan 12, 2024 553.75 554.45 540.79 543.94 309,490 -4.81(-0.88%)
Jan 11, 2024 548.24 553.23 544.58 548.74 870,021 +3.61(+0.66%)
Jan 10, 2024 540.12 545.30 536.50 545.13 244,102 +6.89(+1.28%)
Jan 09, 2024 536.33 545.17 536.32 538.24 359,186 -3.39(-0.63%)
Jan 08, 2024 540.41 541.74 534.57 541.63 348,390 +5.09(+0.95%)
Jan 05, 2024 554.65 558.64 534.86 536.55 448,340 -21.61(-3.87%)
Jan 04, 2024 545.81 560.75 545.81 558.16 369,636 +9.82(+1.79%)
Jan 03, 2024 551.37 551.37 543.32 548.33 419,750 -5.91(-1.07%)
Jan 02, 2024 558.48 559.95 549.55 554.25 371,570 -9.82(-1.74%)
Dec 29, 2023 567.85 571.72 562.28 564.07 272,253 -4.94(-0.87%)
Dec 28, 2023 565.35 571.58 565.32 569.01 245,946 +4.97(+0.88%)
Dec 27, 2023 560.00 565.34 560.00 564.04 195,550 +4.34(+0.78%)
Dec 26, 2023 560.71 561.78 556.88 559.70 145,910 -1.01(-0.18%)
Dec 22, 2023 553.20 561.12 553.20 560.71 385,943 +9.23(+1.67%)
Dec 21, 2023 542.91 551.88 539.81 551.48 318,121 +12.80(+2.38%)
Dec 20, 2023 540.21 554.23 538.63 538.67 338,425 -2.34(-0.43%)
Dec 19, 2023 533.51 542.72 533.31 541.01 351,937 +9.64(+1.81%)
Dec 18, 2023 530.33 534.92 523.79 531.37 565,806 +1.28(+0.24%)
Dec 15, 2023 540.00 540.00 527.01 530.10 648,076 -10.50(-1.94%)
Dec 14, 2023 549.71 558.30 537.05 540.60 511,902 -4.25(-0.78%)
Dec 13, 2023 533.22 545.44 527.62 544.84 698,187 +20.29(+3.87%)
Dec 12, 2023 517.51 524.78 511.61 524.55 320,292 +9.38(+1.82%)
Dec 11, 2023 506.29 516.98 506.29 515.17 325,317 +9.90(+1.96%)
Dec 08, 2023 505.62 507.64 498.61 505.26 349,266 -1.75(-0.35%)
Dec 07, 2023 515.55 517.01 505.96 507.02 344,379 -6.65(-1.29%)
Dec 06, 2023 525.45 526.50 513.56 513.67 360,453 -8.30(-1.59%)
Dec 05, 2023 521.65 523.11 515.66 521.97 196,293 -2.05(-0.39%)
Dec 04, 2023 523.28 531.01 520.56 524.02 259,876 -2.20(-0.42%)
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.