Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 283.85 287.75 282.28 285.59 196,168 +4.16(+1.48%)
Feb 21, 2024 280.04 285.77 279.14 281.43 272,002 -1.79(-0.63%)
Feb 20, 2024 287.29 288.26 281.70 283.22 223,664 -8.59(-2.94%)
Feb 16, 2024 298.62 302.87 291.75 291.81 199,280 -12.47(-4.10%)
Feb 15, 2024 303.55 309.43 298.68 304.28 262,639 +0.74(+0.24%)
Feb 14, 2024 289.67 308.61 280.00 303.54 396,295 +5.21(+1.75%)
Feb 13, 2024 297.90 303.97 295.47 298.33 269,756 -11.57(-3.73%)
Feb 12, 2024 305.06 314.21 305.06 309.90 194,705 +6.81(+2.25%)
Feb 09, 2024 293.11 304.04 293.11 303.09 184,858 +10.17(+3.47%)
Feb 08, 2024 288.55 295.64 288.55 292.92 212,018 +2.59(+0.89%)
Feb 07, 2024 291.11 297.31 289.56 290.33 164,973 -1.92(-0.66%)
Feb 06, 2024 289.42 294.23 289.42 292.25 167,122 +0.40(+0.14%)
Feb 05, 2024 291.40 296.79 289.82 291.85 284,209 -5.83(-1.96%)
Feb 02, 2024 299.63 304.17 294.64 297.68 280,288 -6.78(-2.23%)
Feb 01, 2024 301.35 305.68 293.03 304.46 245,041 +9.61(+3.26%)
Jan 31, 2024 300.07 307.06 293.15 294.85 341,883 -12.10(-3.94%)
Jan 30, 2024 305.50 313.79 305.50 306.95 176,206 -3.05(-0.98%)
Jan 29, 2024 298.00 310.30 297.67 310.00 216,134 +11.56(+3.87%)
Jan 26, 2024 300.46 304.34 297.68 298.44 152,845 +0.42(+0.14%)
Jan 25, 2024 300.98 301.38 294.80 298.02 253,946 +2.96(+1.00%)
Jan 24, 2024 307.35 307.35 293.45 295.06 117,281 -7.39(-2.44%)
Jan 23, 2024 307.50 307.50 299.88 302.45 103,380 -1.07(-0.35%)
Jan 22, 2024 299.66 304.29 298.75 303.52 79,386 +6.78(+2.28%)
Jan 19, 2024 292.08 298.76 289.12 296.74 145,162 +4.44(+1.52%)
Jan 18, 2024 292.07 295.37 290.43 292.30 134,532 +4.06(+1.41%)
Jan 17, 2024 285.00 290.00 284.03 288.24 117,539 +0.67(+0.23%)
Jan 16, 2024 282.39 288.38 281.69 287.57 136,593 +1.81(+0.63%)
Jan 12, 2024 298.41 299.99 284.00 285.76 147,617 -9.64(-3.26%)
Jan 11, 2024 301.87 302.32 290.51 295.40 194,166 -7.23(-2.39%)
Jan 10, 2024 301.11 303.56 298.09 302.63 99,874 +0.96(+0.32%)
Jan 09, 2024 300.67 305.79 300.36 301.67 117,108 -2.76(-0.91%)
Jan 08, 2024 296.87 304.74 295.56 304.43 123,620 +7.36(+2.48%)
Jan 05, 2024 295.45 302.78 295.45 297.07 136,334 +0.48(+0.16%)
Jan 04, 2024 301.68 301.83 295.13 296.59 216,696 -6.51(-2.15%)
Jan 03, 2024 317.78 319.59 302.36 303.10 207,371 -21.68(-6.68%)
Jan 02, 2024 326.56 329.86 321.70 324.78 220,810 -4.50(-1.37%)
Dec 29, 2023 326.09 331.96 326.09 329.28 232,747 +0.14(+0.04%)
Dec 28, 2023 326.30 329.97 325.06 329.14 106,768 +0.58(+0.18%)
Dec 27, 2023 327.09 330.98 323.66 328.56 111,459 +2.16(+0.66%)
Dec 26, 2023 323.22 327.04 321.42 326.40 96,895 +4.91(+1.53%)
Dec 22, 2023 320.38 324.71 318.57 321.49 140,705 +0.37(+0.12%)
Dec 21, 2023 317.36 321.31 315.81 321.12 280,670 +12.04(+3.90%)
Dec 20, 2023 310.24 318.56 308.21 309.08 243,509 -4.48(-1.43%)
Dec 19, 2023 310.01 316.54 308.18 313.56 333,105 +8.07(+2.64%)
Dec 18, 2023 308.16 313.21 301.88 305.49 332,891 -2.92(-0.95%)
Dec 15, 2023 304.91 310.52 295.64 308.41 615,397 +5.02(+1.65%)
Dec 14, 2023 287.23 304.00 287.23 303.39 555,027 +22.89(+8.16%)
Dec 13, 2023 261.00 281.65 258.80 280.50 306,371 +19.39(+7.43%)
Dec 12, 2023 266.54 267.17 257.67 261.11 235,628 -6.13(-2.29%)
Dec 11, 2023 270.33 272.55 266.80 267.24 195,711 -3.23(-1.19%)
Dec 08, 2023 270.93 275.32 268.12 270.47 87,342 -0.08(-0.03%)
Dec 07, 2023 267.51 272.00 265.42 270.55 167,670 +2.68(+1.00%)
Dec 06, 2023 270.01 275.45 266.08 267.87 121,894 +1.60(+0.60%)
Dec 05, 2023 278.97 279.48 264.88 266.27 262,399 -16.82(-5.94%)
Dec 04, 2023 276.80 286.00 276.80 283.09 167,713 +5.50(+1.98%)
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.