Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 333.62 341.50 332.12 339.62 491,465 +5.45(+1.63%)
Feb 29, 2024 336.73 336.73 332.19 334.17 803,418 +1.08(+0.32%)
Feb 28, 2024 333.66 335.36 332.35 333.09 483,289 -2.68(-0.80%)
Feb 27, 2024 336.15 338.76 333.88 335.77 420,276 -0.24(-0.07%)
Feb 26, 2024 339.62 339.62 336.01 336.01 469,492 -4.88(-1.43%)
Feb 23, 2024 340.65 342.44 339.64 340.89 357,455 +0.55(+0.16%)
Feb 22, 2024 351.64 352.97 338.15 340.34 1,275,727 +11.71(+3.56%)
Feb 21, 2024 328.30 328.97 321.45 328.63 550,735 -3.51(-1.06%)
Feb 20, 2024 328.74 332.17 327.05 332.14 574,042 +2.29(+0.69%)
Feb 16, 2024 331.00 334.12 329.62 329.85 444,310 -1.13(-0.34%)
Feb 15, 2024 334.05 334.05 328.41 330.98 383,560 +0.98(+0.30%)
Feb 14, 2024 329.91 331.60 328.45 330.00 582,820 +2.48(+0.76%)
Feb 13, 2024 331.64 333.45 326.16 327.52 1,125,768 -10.36(-3.07%)
Feb 12, 2024 341.42 343.17 337.48 337.88 533,313 -4.40(-1.29%)
Feb 09, 2024 345.33 346.79 341.89 342.28 858,626 -3.05(-0.88%)
Feb 08, 2024 340.29 345.70 339.50 345.33 398,500 +8.40(+2.49%)
Feb 07, 2024 339.73 342.30 336.60 336.93 465,690 +0.27(+0.08%)
Feb 06, 2024 337.82 341.10 332.26 336.66 572,916 -0.84(-0.25%)
Feb 05, 2024 337.34 340.84 334.57 337.50 591,716 +2.25(+0.67%)
Feb 02, 2024 333.10 336.80 331.81 335.25 542,516 +2.59(+0.78%)
Feb 01, 2024 328.66 334.54 327.82 332.66 853,338 +4.83(+1.47%)
Jan 31, 2024 328.28 330.71 326.83 327.83 984,960 -3.13(-0.95%)
Jan 30, 2024 331.78 334.29 330.40 330.96 1,070,250 -2.23(-0.67%)
Jan 29, 2024 332.93 334.97 330.28 333.19 1,175,416 +0.95(+0.29%)
Jan 26, 2024 338.22 339.51 331.67 332.24 1,181,831 -7.18(-2.12%)
Jan 25, 2024 343.40 343.40 338.78 339.42 736,674 -0.15(-0.04%)
Jan 24, 2024 342.58 345.28 339.31 339.57 1,072,508 -2.32(-0.68%)
Jan 23, 2024 342.10 343.86 338.36 341.89 716,052 +0.87(+0.26%)
Jan 22, 2024 337.09 343.31 337.09 341.02 937,837 +4.02(+1.19%)
Jan 19, 2024 329.12 338.64 328.27 337.00 913,724 +8.73(+2.66%)
Jan 18, 2024 329.69 330.87 327.06 328.27 1,009,224 -1.97(-0.60%)
Jan 17, 2024 326.25 330.71 322.24 330.24 1,918,340 +2.82(+0.86%)
Jan 16, 2024 333.91 336.63 324.74 327.42 4,531,928 -19.06(-5.50%)
Jan 12, 2024 357.00 357.00 344.96 346.48 846,626 -11.31(-3.16%)
Jan 11, 2024 353.61 358.06 350.56 357.79 1,077,130 +2.93(+0.83%)
Jan 10, 2024 353.51 356.43 350.53 354.86 894,326 +0.91(+0.26%)
Jan 09, 2024 344.45 355.70 344.45 353.95 910,604 +5.32(+1.53%)
Jan 08, 2024 345.68 350.94 345.68 348.63 848,068 +4.55(+1.32%)
Jan 05, 2024 344.00 359.99 338.03 344.08 2,927,650 -0.08(-0.02%)
Jan 04, 2024 343.58 349.33 343.08 344.16 1,090,544 +0.94(+0.27%)
Jan 03, 2024 350.36 351.33 343.18 343.22 864,767 -9.78(-2.77%)
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.