Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2024 303.26 0 -2.54(-0.83%)
Mar 21, 2024 307.50 309.39 305.55 305.80 352,800 -0.45(-0.15%)
Mar 20, 2024 306.98 307.24 302.75 306.25 394,717 -0.14(-0.05%)
Mar 19, 2024 300.00 307.22 298.56 306.39 656,481 +6.97(+2.33%)
Mar 18, 2024 296.00 299.76 296.00 299.42 330,062 +3.78(+1.28%)
Mar 15, 2024 292.73 297.44 291.91 295.64 628,863 -0.26(-0.09%)
Mar 14, 2024 298.94 299.97 294.40 295.90 452,845 -3.03(-1.01%)
Mar 13, 2024 294.89 299.64 293.99 298.93 411,362 +4.26(+1.45%)
Mar 12, 2024 294.84 295.25 292.13 294.67 407,591 +1.15(+0.39%)
Mar 11, 2024 289.99 293.99 289.99 293.52 309,829 -0.51(-0.17%)
Mar 08, 2024 293.00 297.58 292.42 294.03 594,753 +0.96(+0.33%)
Mar 07, 2024 286.77 293.14 286.31 293.07 790,986 +7.83(+2.75%)
Mar 06, 2024 282.61 289.41 281.26 285.24 561,398 +4.63(+1.65%)
Mar 05, 2024 281.12 285.99 280.05 280.61 703,968 -1.06(-0.38%)
Mar 04, 2024 284.24 295.30 280.91 281.67 988,397 +5.07(+1.83%)
Mar 01, 2024 280.90 281.42 274.30 276.60 536,792 -2.67(-0.96%)
Feb 29, 2024 277.58 281.09 276.29 279.27 602,270 +3.61(+1.31%)
Feb 28, 2024 276.98 277.37 273.88 275.66 332,334 -2.89(-1.04%)
Feb 27, 2024 278.31 279.52 276.19 278.55 344,498 +0.24(+0.09%)
Feb 26, 2024 280.27 282.89 278.15 278.31 322,126 -2.89(-1.03%)
Feb 23, 2024 277.06 282.61 277.06 281.20 453,579 +5.37(+1.95%)
Feb 22, 2024 277.10 277.20 273.68 275.83 285,961 +1.53(+0.56%)
Feb 21, 2024 274.26 275.17 272.02 274.30 416,195 +1.39(+0.51%)
Feb 20, 2024 269.64 273.03 268.29 272.91 433,398 +1.29(+0.47%)
Feb 16, 2024 275.06 276.19 269.10 271.62 419,924 -3.76(-1.37%)
Feb 15, 2024 274.05 277.03 273.70 275.38 483,279 +3.00(+1.10%)
Feb 14, 2024 270.36 272.39 267.87 272.38 470,656 +3.63(+1.35%)
Feb 13, 2024 266.37 269.93 264.68 268.75 532,230 -2.21(-0.82%)
Feb 12, 2024 273.40 274.47 266.90 270.96 654,752 -2.44(-0.89%)
Feb 09, 2024 268.12 275.53 266.37 273.40 917,883 +8.28(+3.12%)
Feb 08, 2024 270.50 275.45 259.25 265.12 1,436,792 -26.87(-9.20%)
Feb 07, 2024 288.85 293.71 286.29 291.99 700,577 +5.00(+1.74%)
Feb 06, 2024 290.87 292.14 285.22 286.99 716,976 -4.59(-1.57%)
Feb 05, 2024 293.73 295.43 291.39 291.58 366,300 -4.37(-1.48%)
Feb 02, 2024 292.94 298.07 292.94 295.95 244,542 +1.40(+0.48%)
Feb 01, 2024 290.32 295.24 288.44 294.55 413,147 +4.62(+1.59%)
Jan 31, 2024 296.65 296.70 289.31 289.93 449,131 -7.00(-2.36%)
Jan 30, 2024 296.27 298.48 295.86 296.93 331,653 -0.34(-0.11%)
Jan 29, 2024 292.61 297.78 292.40 297.27 393,312 +3.26(+1.11%)
Jan 26, 2024 293.63 296.50 292.98 294.01 289,623 +0.21(+0.07%)
Jan 25, 2024 288.80 294.04 288.80 293.80 439,479 +6.40(+2.23%)
Jan 24, 2024 290.20 290.29 285.77 287.40 255,217 -1.06(-0.37%)
Jan 23, 2024 288.30 288.95 285.43 288.46 254,039 +1.00(+0.35%)
Jan 22, 2024 284.32 288.11 284.32 287.46 307,033 +4.60(+1.63%)
Jan 19, 2024 279.15 282.94 276.76 282.86 297,896 +5.30(+1.91%)
Jan 18, 2024 278.16 280.19 272.58 277.56 422,828 -0.37(-0.13%)
Jan 17, 2024 281.22 283.00 277.13 277.93 439,621 -6.06(-2.13%)
Jan 16, 2024 282.20 284.19 280.04 283.99 324,749 +0.00(+0.00%)
Jan 12, 2024 282.07 284.00 280.25 283.99 258,770 +4.51(+1.61%)
Jan 11, 2024 280.99 281.32 277.56 279.48 238,198 -0.78(-0.28%)
Jan 10, 2024 283.67 283.90 279.82 280.26 241,518 -3.43(-1.21%)
Jan 09, 2024 282.60 285.20 282.05 283.69 263,872 -0.70(-0.25%)
Jan 08, 2024 282.58 284.70 281.35 284.39 266,735 +3.63(+1.29%)
Jan 05, 2024 279.73 284.18 278.99 280.76 351,521 -0.12(-0.04%)
Jan 04, 2024 278.01 282.27 278.01 280.88 341,545 +1.89(+0.68%)
Jan 03, 2024 278.71 281.13 275.59 278.99 535,331 -2.57(-0.91%)
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.