Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 295.88 296.44 289.25 291.92 4,162,661 -2.74(-0.93%)
Feb 29, 2024 296.89 298.50 290.48 294.66 3,205,718 -0.50(-0.17%)
Feb 28, 2024 294.21 295.92 289.79 295.16 2,134,674 +0.11(+0.04%)
Feb 27, 2024 292.59 304.79 292.57 295.05 5,857,482 -12.16(-3.96%)
Feb 26, 2024 308.00 311.28 306.60 307.21 4,485,485 +1.33(+0.43%)
Feb 23, 2024 309.10 309.86 304.43 305.88 1,463,591 -0.74(-0.24%)
Feb 22, 2024 308.58 308.98 303.56 306.62 1,777,678 +7.66(+2.56%)
Feb 21, 2024 299.55 299.55 294.68 298.96 1,224,426 -3.02(-1.00%)
Feb 20, 2024 303.00 304.83 297.43 301.98 1,594,610 -0.69(-0.23%)
Feb 16, 2024 306.57 306.57 302.14 302.67 1,406,975 -2.42(-0.79%)
Feb 15, 2024 304.54 306.25 301.39 305.09 1,752,250 +2.85(+0.94%)
Feb 14, 2024 299.41 303.77 298.39 302.24 1,475,890 +5.49(+1.85%)
Feb 13, 2024 292.21 301.47 290.31 296.75 1,616,626 -2.34(-0.78%)
Feb 12, 2024 301.76 304.17 298.17 299.09 1,295,953 -5.80(-1.90%)
Feb 09, 2024 300.00 308.95 299.17 304.89 1,891,954 +6.24(+2.09%)
Feb 08, 2024 295.56 299.46 293.44 298.65 1,115,590 +4.23(+1.44%)
Feb 07, 2024 291.34 295.99 289.00 294.42 1,208,127 +5.79(+2.01%)
Feb 06, 2024 293.00 293.00 284.63 288.63 1,186,373 -3.10(-1.06%)
Feb 05, 2024 294.58 294.74 288.84 291.73 1,063,636 -3.01(-1.02%)
Feb 02, 2024 292.88 295.39 292.22 294.74 1,348,352 +0.74(+0.25%)
Feb 01, 2024 292.70 295.25 291.10 294.00 767,175 +2.93(+1.01%)
Jan 31, 2024 292.69 294.38 288.76 291.07 1,244,474 -3.79(-1.29%)
Jan 30, 2024 295.42 297.63 294.50 294.86 765,437 -1.87(-0.63%)
Jan 29, 2024 288.63 296.82 288.63 296.73 1,296,088 +8.10(+2.81%)
Jan 26, 2024 292.36 292.67 288.55 288.63 1,296,473 -3.73(-1.28%)
Jan 25, 2024 297.92 298.00 290.59 292.36 1,188,927 -3.14(-1.06%)
Jan 24, 2024 293.00 297.44 291.34 295.50 1,485,937 +4.18(+1.43%)
Jan 23, 2024 289.98 291.43 286.76 291.32 768,292 +1.44(+0.50%)
Jan 22, 2024 291.67 293.71 289.64 289.88 926,819 -0.20(-0.07%)
Jan 19, 2024 286.76 290.46 285.94 290.08 1,294,010 +4.40(+1.54%)
Jan 18, 2024 283.31 285.78 280.09 285.68 1,192,337 +4.36(+1.55%)
Jan 17, 2024 278.80 282.65 276.64 281.32 1,166,474 +0.43(+0.15%)
Jan 16, 2024 282.52 283.82 278.54 280.89 1,076,555 -2.35(-0.83%)
Jan 12, 2024 278.97 283.34 277.86 283.24 1,891,815 +4.27(+1.53%)
Jan 11, 2024 278.30 279.26 275.05 278.97 827,293 +2.16(+0.78%)
Jan 10, 2024 275.74 278.56 274.81 276.81 1,220,505 +0.99(+0.36%)
Jan 09, 2024 269.79 277.07 269.79 275.82 1,095,604 +2.88(+1.06%)
Jan 08, 2024 265.55 273.57 265.11 272.94 1,557,714 +7.14(+2.69%)
Jan 05, 2024 264.52 268.28 264.13 265.80 1,789,039 -1.28(-0.48%)
Jan 04, 2024 267.55 268.57 264.10 267.08 1,330,099 -1.33(-0.50%)
Jan 03, 2024 267.20 270.38 266.53 268.41 1,711,327 +0.13(+0.05%)
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.