Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 351.76 353.46 346.32 350.32 2,291,577 -0.84(-0.24%)
Feb 28, 2024 359.99 361.30 350.51 351.16 2,127,813 -11.54(-3.18%)
Feb 27, 2024 361.15 366.58 357.18 362.70 1,454,573 +2.75(+0.76%)
Feb 26, 2024 363.89 366.71 357.88 359.95 1,217,466 -2.96(-0.82%)
Feb 23, 2024 368.78 369.41 361.55 362.91 1,371,881 -5.17(-1.40%)
Feb 22, 2024 367.00 369.34 362.87 368.08 1,226,174 +0.48(+0.13%)
Feb 21, 2024 368.57 369.52 364.90 367.60 876,699 +0.46(+0.13%)
Feb 20, 2024 366.40 369.23 365.00 367.14 1,121,018 +0.22(+0.06%)
Feb 16, 2024 365.45 368.93 365.26 366.92 954,855 +2.94(+0.81%)
Feb 15, 2024 364.66 366.74 362.51 363.98 1,245,629 +1.69(+0.47%)
Feb 14, 2024 363.65 364.12 360.89 362.29 1,124,727 -2.19(-0.60%)
Feb 13, 2024 369.81 373.27 364.34 364.48 1,255,033 -4.66(-1.26%)
Feb 12, 2024 370.30 371.71 367.29 369.14 990,256 -1.14(-0.31%)
Feb 09, 2024 368.27 371.16 366.13 370.28 1,122,478 +2.48(+0.67%)
Feb 08, 2024 370.43 372.93 366.93 367.80 1,579,118 -0.77(-0.21%)
Feb 07, 2024 368.68 371.85 365.66 368.57 2,309,524 +2.22(+0.61%)
Feb 06, 2024 361.45 368.42 359.02 366.35 2,271,371 +5.33(+1.48%)
Feb 05, 2024 373.31 375.82 358.64 361.02 3,401,351 -17.85(-4.71%)
Feb 02, 2024 378.38 382.84 374.22 378.87 1,784,756 +3.05(+0.81%)
Feb 01, 2024 375.07 379.50 370.00 375.82 3,045,509 -2.24(-0.59%)
Jan 31, 2024 380.02 383.44 375.51 378.06 2,260,982 +1.23(+0.33%)
Jan 30, 2024 370.39 378.00 365.89 376.83 3,068,229 +10.89(+2.98%)
Jan 29, 2024 363.00 367.76 358.10 365.94 2,853,754 +4.71(+1.30%)
Jan 26, 2024 354.92 368.76 354.26 361.23 4,460,578 +5.87(+1.65%)
Jan 25, 2024 350.63 364.82 342.69 355.36 10,892,040 -47.04(-11.69%)
Jan 24, 2024 407.07 411.80 400.98 402.40 2,118,569 -5.12(-1.26%)
Jan 23, 2024 408.03 410.27 404.00 407.52 1,621,215 -2.13(-0.52%)
Jan 22, 2024 400.00 411.72 397.00 409.65 2,447,770 +8.12(+2.02%)
Jan 19, 2024 410.50 412.39 400.97 401.53 3,033,981 -10.45(-2.54%)
Jan 18, 2024 392.44 415.73 390.50 411.98 9,403,918 -35.78(-7.99%)
Jan 17, 2024 440.94 455.53 439.36 447.76 2,529,358 +8.97(+2.04%)
Jan 16, 2024 441.48 440.65 433.56 438.79 1,831,255 +0.08(+0.02%)
Jan 12, 2024 430.91 444.99 429.13 438.71 2,743,565 -16.28(-3.58%)
Jan 11, 2024 457.29 459.76 453.36 454.99 1,162,080 -4.09(-0.89%)
Jan 10, 2024 458.06 460.36 456.16 459.08 1,149,084 -0.22(-0.05%)
Jan 09, 2024 462.08 462.08 455.88 459.30 1,430,338 -1.44(-0.31%)
Jan 08, 2024 458.98 464.38 451.99 460.74 1,584,472 +2.47(+0.54%)
Jan 05, 2024 464.03 464.75 453.73 458.27 1,693,122 -8.27(-1.77%)
Jan 04, 2024 469.10 471.37 466.17 466.54 951,766 +2.02(+0.43%)
Jan 03, 2024 474.91 475.00 463.83 464.52 1,307,534 -5.58(-1.19%)
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.