Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 418.60 425.55 417.54 424.74 273,321 +14.47(+3.53%)
Apr 22, 2024 406.48 410.92 405.50 410.27 179,934 +4.06(+1.00%)
Apr 19, 2024 413.34 414.21 405.66 406.21 284,651 -3.95(-0.96%)
Apr 18, 2024 411.50 415.40 407.89 410.15 217,374 -3.36(-0.81%)
Apr 17, 2024 416.71 417.25 410.94 413.51 266,381 +4.63(+1.13%)
Apr 16, 2024 409.56 411.09 407.25 408.88 204,604 +0.41(+0.10%)
Apr 15, 2024 416.98 417.31 407.55 408.47 219,230 +0.53(+0.13%)
Apr 12, 2024 409.08 411.41 407.35 407.95 251,458 -9.92(-2.37%)
Apr 11, 2024 417.49 419.29 412.87 417.87 164,006 +0.56(+0.13%)
Apr 10, 2024 411.77 419.51 411.77 417.31 248,897 -0.68(-0.16%)
Apr 09, 2024 419.97 420.58 412.77 417.99 218,494 -3.03(-0.72%)
Apr 08, 2024 422.00 423.17 419.10 421.02 286,109 +4.66(+1.12%)
Apr 05, 2024 413.17 418.87 412.30 416.36 187,821 +4.80(+1.17%)
Apr 04, 2024 416.93 420.81 411.12 411.56 426,678 -5.45(-1.31%)
Apr 03, 2024 410.68 418.68 408.42 417.00 304,897 -0.08(-0.02%)
Apr 02, 2024 423.39 424.05 416.52 417.08 306,679 -12.09(-2.82%)
Apr 01, 2024 432.83 434.18 427.48 429.17 167,470 -4.17(-0.96%)
Mar 28, 2024 434.87 436.06 432.96 433.33 177,445 -3.20(-0.73%)
Mar 27, 2024 439.97 440.08 435.97 436.54 132,084 +1.18(+0.27%)
Mar 26, 2024 438.84 440.15 435.35 435.35 174,441 -1.61(-0.37%)
Mar 25, 2024 436.24 439.60 435.83 436.96 187,400 +6.26(+1.45%)
Mar 22, 2024 429.48 432.39 428.34 430.70 132,529 +2.17(+0.51%)
Mar 21, 2024 429.76 431.20 425.97 428.53 239,973 -3.01(-0.70%)
Mar 20, 2024 430.19 432.93 428.64 431.55 244,300 +0.78(+0.18%)
Mar 19, 2024 428.63 431.01 426.44 430.77 354,020 +6.79(+1.60%)
Mar 18, 2024 423.87 426.84 422.18 423.98 221,346 +1.98(+0.47%)
Mar 15, 2024 419.93 422.00 418.68 422.00 209,015 +4.13(+0.99%)
Mar 14, 2024 422.06 422.32 416.50 417.87 191,372 -2.06(-0.49%)
Mar 13, 2024 418.80 422.53 417.97 419.92 163,750 -1.54(-0.37%)
Mar 12, 2024 413.37 422.52 411.70 421.46 412,623 +10.93(+2.66%)
Mar 11, 2024 414.80 415.59 410.49 410.53 258,799 -7.69(-1.84%)
Mar 08, 2024 421.97 423.91 418.20 418.23 280,448 -1.00(-0.24%)
Mar 07, 2024 417.31 419.27 416.12 419.23 164,841 +5.09(+1.23%)
Mar 06, 2024 409.62 414.56 409.06 414.14 365,716 +5.14(+1.26%)
Mar 05, 2024 410.71 411.28 407.49 409.00 225,303 -2.10(-0.51%)
Mar 04, 2024 408.66 412.57 406.35 411.10 398,643 -11.71(-2.77%)
Mar 01, 2024 422.46 424.01 420.38 422.81 217,790 +0.58(+0.14%)
Feb 29, 2024 425.27 425.33 415.60 422.23 486,740 -3.77(-0.88%)
Feb 28, 2024 423.61 427.51 422.62 426.00 343,872 +7.21(+1.72%)
Feb 27, 2024 416.29 421.62 414.87 418.79 407,833 +1.97(+0.47%)
Feb 26, 2024 416.71 417.37 414.13 416.82 321,523 +3.24(+0.78%)
Feb 23, 2024 413.25 415.30 411.60 413.58 284,206 +4.20(+1.02%)
Feb 22, 2024 405.22 410.52 405.22 409.39 329,403 +9.52(+2.38%)
Feb 21, 2024 391.88 400.27 391.56 399.87 353,596 +11.75(+3.03%)
Feb 20, 2024 388.15 390.01 387.01 388.12 256,884 +1.21(+0.31%)
Feb 16, 2024 388.51 389.23 386.50 386.90 233,017 +0.13(+0.03%)
Feb 15, 2024 386.00 387.46 383.96 386.77 186,077 +6.61(+1.74%)
Feb 14, 2024 377.73 380.60 376.54 380.16 162,114 +5.58(+1.49%)
Feb 13, 2024 376.52 378.35 373.07 374.59 280,159 -10.35(-2.69%)
Feb 12, 2024 387.67 388.26 384.02 384.94 235,658 -5.28(-1.35%)
Feb 09, 2024 387.59 391.24 386.96 390.21 254,367 +7.37(+1.92%)
Feb 08, 2024 378.76 383.43 377.73 382.85 272,649 +4.08(+1.08%)
Feb 07, 2024 381.76 383.58 378.42 378.76 306,977 +2.50(+0.66%)
Feb 06, 2024 371.56 377.00 371.56 376.27 320,866 +6.83(+1.85%)
Feb 05, 2024 368.70 372.40 366.60 369.44 450,248 -7.55(-2.00%)
Feb 02, 2024 377.60 378.13 369.28 376.98 698,865 -10.14(-2.62%)
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.