Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 255.43 256.36 250.52 252.22 1,543,941 -3.42(-1.34%)
Apr 18, 2024 257.38 258.25 254.28 255.64 1,259,600 -1.38(-0.54%)
Apr 17, 2024 258.89 260.28 256.92 257.02 1,258,356 -0.67(-0.26%)
Apr 16, 2024 259.70 260.20 256.71 257.69 2,052,558 -1.94(-0.75%)
Apr 15, 2024 264.83 266.15 257.84 259.63 1,367,626 -4.06(-1.54%)
Apr 12, 2024 265.38 267.60 263.38 263.69 1,251,168 -4.78(-1.78%)
Apr 11, 2024 268.30 269.68 264.86 268.47 1,103,442 +1.61(+0.60%)
Apr 10, 2024 267.17 270.00 265.00 266.86 1,459,145 -4.24(-1.56%)
Apr 09, 2024 269.05 271.95 266.82 271.10 1,235,490 +2.49(+0.93%)
Apr 08, 2024 267.56 270.26 266.38 268.61 1,623,336 +0.29(+0.11%)
Apr 05, 2024 269.51 269.72 265.54 268.32 1,464,300 -0.76(-0.28%)
Apr 04, 2024 272.50 275.76 269.08 269.08 1,470,629 +0.25(+0.09%)
Apr 03, 2024 270.11 272.66 268.71 268.83 1,208,404 -2.83(-1.04%)
Apr 02, 2024 268.88 273.24 266.54 271.66 1,588,596 -0.78(-0.29%)
Apr 01, 2024 272.77 273.43 269.36 272.44 1,333,948 -0.31(-0.11%)
Mar 28, 2024 274.08 275.87 272.44 272.75 1,242,240 -0.87(-0.32%)
Mar 27, 2024 278.45 279.99 270.47 273.62 1,681,529 -3.76(-1.36%)
Mar 26, 2024 277.48 278.33 275.52 277.38 1,039,681 +1.70(+0.62%)
Mar 25, 2024 277.70 278.14 274.00 275.68 1,331,335 -1.82(-0.66%)
Mar 22, 2024 275.50 279.25 274.26 277.50 1,542,725 +1.01(+0.37%)
Mar 21, 2024 278.30 280.26 275.53 276.49 1,648,817 +0.08(+0.03%)
Mar 20, 2024 273.00 276.85 270.87 276.41 1,641,392 +3.17(+1.16%)
Mar 19, 2024 271.68 274.37 269.01 273.24 1,370,115 +0.64(+0.23%)
Mar 18, 2024 270.65 273.34 269.23 272.60 1,720,807 +4.33(+1.61%)
Mar 15, 2024 269.30 270.86 266.80 268.27 3,321,832 -3.77(-1.39%)
Mar 14, 2024 271.29 272.50 267.83 272.04 1,535,875 +2.31(+0.86%)
Mar 13, 2024 272.91 272.95 269.03 269.73 1,656,400 -1.48(-0.55%)
Mar 12, 2024 267.08 272.61 267.08 271.21 2,037,775 +4.49(+1.68%)
Mar 11, 2024 263.94 269.86 263.12 266.72 2,233,912 +2.40(+0.91%)
Mar 08, 2024 264.32 269.19 263.69 264.32 2,448,286 -0.42(-0.16%)
Mar 07, 2024 266.80 269.39 264.50 264.74 2,670,253 -2.19(-0.82%)
Mar 06, 2024 268.30 270.95 263.58 266.93 2,772,055 +0.19(+0.07%)
Mar 05, 2024 270.74 270.90 262.56 266.74 4,790,091 -6.28(-2.30%)
Mar 04, 2024 279.00 279.36 272.28 273.02 8,217,890 -18.90(-6.47%)
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%)
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.