Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 438.73 441.04 437.24 437.48 47,304,188 +4.13(+0.95%)
Mar 15, 2024 435.49 438.29 432.17 433.35 74,100,824 -5.21(-1.19%)
Mar 14, 2024 440.92 441.45 435.81 438.56 52,217,840 -1.11(-0.25%)
Mar 13, 2024 442.06 442.08 438.54 439.67 37,925,224 -3.41(-0.77%)
Mar 12, 2024 439.15 443.43 435.88 443.07 55,500,012 +6.26(+1.43%)
Mar 11, 2024 436.93 438.08 434.87 436.81 45,970,208 -1.63(-0.37%)
Mar 08, 2024 445.22 448.05 437.76 438.44 72,241,200 -6.42(-1.44%)
Mar 07, 2024 441.83 446.13 440.28 444.86 44,461,632 +6.65(+1.52%)
Mar 06, 2024 439.74 441.41 436.31 438.21 46,079,844 +2.74(+0.63%)
Mar 05, 2024 440.36 440.37 433.08 435.47 57,854,068 -7.96(-1.79%)
Mar 04, 2024 445.02 445.45 443.18 443.43 34,256,012 -1.59(-0.36%)
Mar 01, 2024 439.32 445.99 439.26 445.02 49,673,544 +6.60(+1.51%)
Feb 29, 2024 437.65 439.51 434.44 438.42 42,413,860 +3.73(+0.86%)
Feb 28, 2024 434.86 436.09 433.73 434.69 32,825,108 -2.33(-0.53%)
Feb 27, 2024 437.09 437.41 434.45 437.02 33,857,000 +1.05(+0.24%)
Feb 26, 2024 437.02 438.02 435.78 435.97 33,005,450 -0.23(-0.05%)
Feb 23, 2024 439.07 440.01 435.21 436.20 39,920,024 -1.29(-0.29%)
Feb 22, 2024 433.92 438.54 433.14 437.49 54,085,808 +12.44(+2.93%)
Feb 21, 2024 423.99 425.14 421.07 425.05 50,210,612 -1.71(-0.40%)
Feb 20, 2024 427.98 429.51 422.94 426.75 54,208,168 -3.25(-0.75%)
Feb 16, 2024 434.31 434.42 429.28 430.00 53,789,156 -3.94(-0.91%)
Feb 15, 2024 433.35 434.40 430.76 433.94 38,734,268 +1.29(+0.30%)
Feb 14, 2024 430.69 433.08 428.31 432.65 45,088,164 +4.66(+1.09%)
Feb 13, 2024 426.71 430.70 424.79 427.98 64,463,612 -6.78(-1.56%)
Feb 12, 2024 436.36 438.56 434.08 434.76 33,140,084 -1.71(-0.39%)
Feb 09, 2024 433.37 437.27 432.57 436.47 36,992,792 +4.25(+0.98%)
Feb 08, 2024 431.54 432.99 430.85 432.22 29,890,126 +0.80(+0.19%)
Feb 07, 2024 429.84 432.26 428.52 431.42 37,709,196 +4.39(+1.03%)
Feb 06, 2024 429.04 429.65 424.66 427.02 35,790,644 -0.86(-0.20%)
Feb 05, 2024 428.50 429.04 424.44 427.88 39,837,368 -0.56(-0.13%)
Feb 02, 2024 423.24 429.67 422.23 428.44 59,681,604 +7.12(+1.69%)
Feb 01, 2024 418.24 421.82 417.26 421.32 51,158,928 +4.90(+1.18%)
Jan 31, 2024 420.29 422.31 416.24 416.42 63,971,012 -8.32(-1.96%)
Jan 30, 2024 426.54 427.12 423.82 424.74 36,383,028 -2.85(-0.67%)
Jan 29, 2024 423.71 427.78 423.05 427.58 38,612,384 +4.33(+1.02%)
Jan 26, 2024 423.88 425.65 422.59 423.25 37,186,604 -2.54(-0.60%)
Jan 25, 2024 427.79 428.47 423.42 425.79 44,207,656 +0.52(+0.12%)
Jan 24, 2024 426.88 429.28 424.77 425.27 46,898,960 +2.35(+0.55%)
Jan 23, 2024 421.87 423.14 420.01 422.92 32,981,470 +1.75(+0.41%)
Jan 22, 2024 422.85 424.17 420.56 421.17 44,842,532 +0.55(+0.13%)
Jan 19, 2024 414.67 420.78 414.08 420.62 70,841,952 +8.18(+1.98%)
Jan 18, 2024 409.98 413.03 408.62 412.44 59,620,600 +5.77(+1.42%)
Jan 17, 2024 405.63 407.05 402.39 406.67 54,369,768 -2.31(-0.56%)
Jan 16, 2024 407.77 410.58 406.29 408.98 43,866,748 -0.04(-0.01%)
Jan 12, 2024 409.86 410.71 407.61 409.02 39,705,428 +0.21(+0.05%)
Jan 11, 2024 409.25 410.66 403.71 408.81 54,473,224 +0.85(+0.21%)
Jan 10, 2024 405.53 408.97 404.63 407.96 33,896,332 +2.75(+0.68%)
Jan 09, 2024 401.38 406.15 401.18 405.21 39,144,492 +0.80(+0.20%)
Jan 08, 2024 397.46 404.70 397.31 404.42 42,608,580 +8.19(+2.07%)
Jan 05, 2024 395.93 399.03 394.82 396.23 44,992,420 +0.47(+0.12%)
Jan 04, 2024 395.92 399.06 395.54 395.76 39,440,060 -2.05(-0.51%)
Jan 03, 2024 399.40 400.47 397.36 397.80 46,994,520 -4.25(-1.06%)
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.