Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 250.39 252.92 249.98 251.47 3,868,270 +2.07(+0.83%)
Mar 15, 2024 250.71 253.75 249.14 249.40 5,793,331 -3.82(-1.51%)
Mar 14, 2024 253.87 256.00 250.54 253.22 2,635,550 -2.13(-0.83%)
Mar 13, 2024 254.39 255.68 253.10 255.35 2,249,580 +2.25(+0.89%)
Mar 12, 2024 252.83 255.42 252.01 253.10 2,221,783 +0.30(+0.12%)
Mar 11, 2024 252.50 254.00 250.74 252.80 1,360,840 -0.89(-0.35%)
Mar 08, 2024 253.10 255.84 252.96 253.69 1,786,048 -0.43(-0.17%)
Mar 07, 2024 254.81 255.85 253.31 254.12 2,857,178 +1.22(+0.48%)
Mar 06, 2024 255.48 257.08 252.25 252.90 3,733,149 -1.49(-0.59%)
Mar 05, 2024 255.16 257.96 254.18 254.39 2,277,839 -1.80(-0.70%)
Mar 04, 2024 256.52 259.00 254.85 256.19 2,888,728 +0.32(+0.13%)
Mar 01, 2024 252.96 256.38 251.47 255.87 1,908,704 +2.73(+1.08%)
Feb 29, 2024 256.77 257.09 252.98 253.14 3,466,682 -2.57(-1.01%)
Feb 28, 2024 254.06 256.56 253.54 255.71 1,944,952 +0.85(+0.33%)
Feb 27, 2024 252.12 255.59 251.37 254.86 2,265,231 +3.21(+1.28%)
Feb 26, 2024 253.32 254.32 250.44 251.65 2,506,313 -2.19(-0.86%)
Feb 23, 2024 254.00 255.00 252.58 253.84 1,351,232 +1.11(+0.44%)
Feb 22, 2024 251.41 253.42 249.24 252.73 1,826,047 +2.08(+0.83%)
Feb 21, 2024 246.31 250.75 246.06 250.65 1,545,437 +2.88(+1.16%)
Feb 20, 2024 248.66 250.79 246.81 247.77 1,982,507 -2.23(-0.89%)
Feb 16, 2024 248.81 252.33 248.28 250.00 2,152,229 +1.04(+0.42%)
Feb 15, 2024 247.54 251.70 247.54 248.96 2,360,853 +0.97(+0.39%)
Feb 14, 2024 243.02 248.47 242.33 247.99 2,838,098 +6.46(+2.67%)
Feb 13, 2024 244.98 246.20 238.40 241.53 2,189,372 -5.30(-2.15%)
Feb 12, 2024 243.76 247.08 241.69 246.83 2,284,800 +3.88(+1.60%)
Feb 09, 2024 245.00 247.25 242.88 242.95 2,538,308 -2.92(-1.19%)
Feb 08, 2024 246.45 246.80 244.08 245.87 1,773,960 -0.77(-0.31%)
Feb 07, 2024 247.92 249.80 246.23 246.64 2,300,750 -1.56(-0.63%)
Feb 06, 2024 245.69 248.46 244.41 248.20 2,443,068 +2.38(+0.97%)
Feb 05, 2024 244.86 249.22 243.10 245.82 2,644,164 -0.51(-0.21%)
Feb 02, 2024 244.00 247.87 242.15 246.33 2,819,528 +1.20(+0.49%)
Feb 01, 2024 239.36 245.30 238.71 245.13 2,711,733 +5.22(+2.18%)
Jan 31, 2024 245.60 248.78 239.60 239.91 5,077,114 -5.04(-2.06%)
Jan 30, 2024 244.05 245.40 238.46 244.95 6,157,794 +11.02(+4.71%)
Jan 29, 2024 232.92 234.02 231.15 233.93 3,126,453 +0.93(+0.40%)
Jan 26, 2024 236.54 240.58 232.87 233.00 6,344,109 +5.61(+2.47%)
Jan 25, 2024 231.33 232.11 226.62 227.39 3,468,289 -1.22(-0.53%)
Jan 24, 2024 230.73 232.89 228.43 228.61 2,106,290 -3.49(-1.50%)
Jan 23, 2024 233.10 233.25 230.53 232.10 1,893,530 +0.13(+0.06%)
Jan 22, 2024 230.77 233.27 228.78 231.97 2,276,220 +0.92(+0.40%)
Jan 19, 2024 226.59 231.67 224.73 231.05 3,258,231 +4.74(+2.09%)
Jan 18, 2024 223.70 227.49 222.53 226.31 2,867,309 +1.73(+0.77%)
Jan 17, 2024 225.54 229.14 223.48 224.58 2,225,780 -2.17(-0.96%)
Jan 16, 2024 225.00 229.59 224.81 226.75 3,267,407 +1.51(+0.67%)
Jan 12, 2024 228.77 229.51 224.73 225.24 2,795,461 -2.72(-1.19%)
Jan 11, 2024 228.97 229.60 226.20 227.96 2,440,517 -1.68(-0.73%)
Jan 10, 2024 230.56 231.07 226.40 229.64 3,334,464 -1.23(-0.53%)
Jan 09, 2024 234.22 241.55 226.51 230.87 5,255,770 -3.99(-1.70%)
Jan 08, 2024 228.91 235.11 228.25 234.86 3,122,543 +4.57(+1.98%)
Jan 05, 2024 230.88 233.04 229.03 230.29 2,236,745 -2.33(-1.00%)
Jan 04, 2024 230.34 233.25 230.00 232.62 2,718,593 +1.81(+0.78%)
Jan 03, 2024 235.35 235.53 229.89 230.81 2,424,997 -3.98(-1.70%)
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.