Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 315.94 316.09 310.33 312.59 1,467,615 -3.70(-1.17%)
Apr 11, 2024 320.78 320.78 315.50 316.29 992,085 -2.88(-0.90%)
Apr 10, 2024 316.80 321.32 315.40 319.17 1,101,210 -0.45(-0.14%)
Apr 09, 2024 316.50 319.62 315.80 319.62 850,341 +2.62(+0.83%)
Apr 08, 2024 311.84 318.80 310.72 317.00 1,299,525 +3.89(+1.24%)
Apr 05, 2024 307.70 314.24 307.70 313.11 1,238,770 +3.07(+0.99%)
Apr 04, 2024 309.12 314.44 308.04 310.04 1,845,769 +1.98(+0.64%)
Apr 03, 2024 305.85 312.89 302.70 308.06 2,839,492 +3.73(+1.23%)
Apr 02, 2024 315.49 320.12 299.23 304.33 9,512,551 -47.12(-13.41%)
Apr 01, 2024 346.00 353.00 345.91 351.45 1,065,524 +4.73(+1.36%)
Mar 28, 2024 349.60 350.94 345.89 346.72 1,606,753 -2.78(-0.80%)
Mar 27, 2024 349.58 351.00 347.66 349.50 1,000,303 +2.00(+0.58%)
Mar 26, 2024 348.11 349.38 346.47 347.50 1,502,229 +1.29(+0.37%)
Mar 25, 2024 348.11 348.84 344.92 346.21 1,006,603 -1.45(-0.42%)
Mar 22, 2024 347.14 353.10 347.14 347.65 1,119,297 +1.15(+0.33%)
Mar 21, 2024 346.86 351.23 345.94 346.51 1,464,337 -0.80(-0.23%)
Mar 20, 2024 348.63 351.23 346.45 347.31 1,467,870 -3.39(-0.97%)
Mar 19, 2024 348.41 351.56 347.25 350.70 1,449,555 +4.39(+1.27%)
Mar 18, 2024 346.34 349.05 343.30 346.31 1,011,110 -0.96(-0.28%)
Mar 15, 2024 345.91 348.39 343.62 347.27 2,475,453 -0.74(-0.21%)
Mar 14, 2024 344.02 348.58 342.15 348.00 949,901 +3.68(+1.07%)
Mar 13, 2024 344.50 350.47 343.66 344.32 1,058,722 +0.05(+0.01%)
Mar 12, 2024 345.45 347.49 339.23 344.27 1,319,141 -1.84(-0.53%)
Mar 11, 2024 337.74 348.31 337.74 346.12 1,167,949 +7.63(+2.25%)
Mar 08, 2024 339.69 343.56 337.58 338.49 1,167,261 -1.37(-0.40%)
Mar 07, 2024 337.92 341.28 333.69 339.85 1,579,794 +1.63(+0.48%)
Mar 06, 2024 336.55 341.22 335.67 338.22 1,558,574 +1.16(+0.34%)
Mar 05, 2024 348.11 350.93 336.28 337.06 2,575,578 -8.89(-2.57%)
Mar 04, 2024 350.11 351.91 345.72 345.95 1,795,580 -5.19(-1.48%)
Mar 01, 2024 349.21 351.22 345.38 351.14 1,644,160 +1.71(+0.49%)
Feb 29, 2024 350.87 352.56 345.44 349.43 2,297,413 -0.84(-0.24%)
Feb 28, 2024 359.08 360.38 349.62 350.27 2,133,232 -11.51(-3.18%)
Feb 27, 2024 360.23 365.65 356.27 361.78 1,458,277 +2.74(+0.76%)
Feb 26, 2024 362.97 365.78 356.98 359.04 1,220,566 -2.95(-0.82%)
Feb 23, 2024 367.84 368.47 360.63 361.99 1,375,374 -5.16(-1.40%)
Feb 22, 2024 366.07 368.40 361.95 367.14 1,229,296 +0.48(+0.13%)
Feb 21, 2024 367.63 368.58 363.97 366.67 878,931 +0.46(+0.13%)
Feb 20, 2024 365.47 368.29 364.07 366.21 1,123,873 +0.22(+0.06%)
Feb 16, 2024 364.52 367.99 364.33 365.99 957,286 +2.93(+0.81%)
Feb 15, 2024 363.73 365.81 361.59 363.06 1,248,801 +1.69(+0.47%)
Feb 14, 2024 362.73 363.19 359.97 361.37 1,127,591 -2.18(-0.60%)
Feb 13, 2024 368.87 372.32 363.41 363.55 1,258,229 -4.65(-1.26%)
Feb 12, 2024 369.36 370.77 366.36 368.20 992,778 -1.14(-0.31%)
Feb 09, 2024 367.33 370.22 365.20 369.34 1,125,336 +2.47(+0.67%)
Feb 08, 2024 369.49 371.98 365.99 366.87 1,583,139 -0.77(-0.21%)
Feb 07, 2024 367.74 370.90 364.73 367.63 2,315,406 +2.22(+0.61%)
Feb 06, 2024 360.53 367.48 358.11 365.42 2,277,155 +5.32(+1.48%)
Feb 05, 2024 372.36 374.87 357.73 360.10 3,410,013 -17.81(-4.71%)
Feb 02, 2024 377.42 381.87 373.27 377.91 1,789,301 +3.04(+0.81%)
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.