Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 356.59 358.60 354.46 357.29 1,364,381 -0.09(-0.03%)
Feb 20, 2024 359.50 360.69 355.07 357.38 1,973,570 -3.30(-0.91%)
Feb 16, 2024 360.99 364.00 358.26 360.68 2,274,349 -3.98(-1.09%)
Feb 15, 2024 367.10 372.00 360.77 364.66 4,930,861 -20.12(-5.23%)
Feb 14, 2024 383.00 385.56 377.13 384.78 2,406,527 +5.51(+1.45%)
Feb 13, 2024 384.63 385.40 375.51 379.27 1,764,611 -10.12(-2.60%)
Feb 12, 2024 384.33 391.51 384.33 389.39 1,698,092 +8.10(+2.12%)
Feb 09, 2024 384.17 384.83 380.45 381.29 1,426,497 -4.54(-1.18%)
Feb 08, 2024 385.88 387.57 384.27 385.83 1,141,966 -0.12(-0.03%)
Feb 07, 2024 390.43 391.83 385.62 385.95 1,671,293 -2.95(-0.76%)
Feb 06, 2024 389.21 394.17 388.14 388.90 1,740,629 +2.87(+0.74%)
Feb 05, 2024 392.00 393.64 383.15 386.03 2,163,957 -6.57(-1.67%)
Feb 02, 2024 390.24 395.08 386.62 392.60 1,666,921 -1.08(-0.27%)
Feb 01, 2024 395.08 397.20 389.52 393.68 1,485,339 +0.10(+0.03%)
Jan 31, 2024 397.32 398.00 392.75 393.58 1,342,377 -3.35(-0.84%)
Jan 30, 2024 395.14 398.77 394.41 396.93 1,097,783 -0.75(-0.19%)
Jan 29, 2024 393.95 398.19 392.73 397.68 969,766 +4.06(+1.03%)
Jan 26, 2024 393.78 396.72 393.07 393.62 884,868 +0.61(+0.16%)
Jan 25, 2024 393.14 395.00 388.60 393.01 1,103,387 +4.60(+1.18%)
Jan 24, 2024 389.94 393.17 386.40 388.41 1,445,037 +0.95(+0.25%)
Jan 23, 2024 387.18 389.88 384.62 387.46 959,733 +2.87(+0.75%)
Jan 22, 2024 381.96 387.13 381.59 384.59 1,113,632 +1.87(+0.49%)
Jan 19, 2024 382.61 384.38 377.33 382.72 1,223,123 +1.33(+0.35%)
Jan 18, 2024 379.10 381.76 376.22 381.39 1,125,905 +2.78(+0.73%)
Jan 17, 2024 381.20 382.01 377.49 378.61 1,474,647 -6.74(-1.75%)
Jan 16, 2024 385.75 389.35 384.00 385.35 1,292,870 -1.16(-0.30%)
Jan 12, 2024 392.03 395.25 385.75 386.51 1,221,789 -3.71(-0.95%)
Jan 11, 2024 394.84 395.88 389.94 390.22 1,190,229 -3.49(-0.89%)
Jan 10, 2024 393.14 394.17 390.65 393.71 1,003,858 +0.49(+0.12%)
Jan 09, 2024 395.71 396.85 390.01 393.22 1,012,357 -4.76(-1.20%)
Jan 08, 2024 393.53 398.34 390.53 397.98 1,233,352 +2.02(+0.51%)
Jan 05, 2024 390.43 397.23 388.06 395.96 1,100,347 +3.57(+0.91%)
Jan 04, 2024 394.51 398.55 392.10 392.39 1,332,129 -0.96(-0.24%)
Jan 03, 2024 396.62 397.60 393.26 393.35 1,397,594 -7.56(-1.89%)
Jan 02, 2024 399.12 406.58 398.00 400.91 1,414,638 +1.04(+0.26%)
Dec 29, 2023 399.48 400.75 397.76 399.87 1,104,340 +0.61(+0.15%)
Dec 28, 2023 400.85 401.06 398.36 399.26 1,125,180 -0.91(-0.23%)
Dec 27, 2023 398.66 401.08 397.84 400.17 826,591 +0.37(+0.09%)
Dec 26, 2023 395.40 401.86 395.26 399.80 969,666 +4.43(+1.12%)
Dec 22, 2023 391.86 396.30 391.66 395.37 1,081,298 +3.47(+0.88%)
Dec 21, 2023 389.51 392.01 387.68 391.90 926,521 +6.06(+1.57%)
Dec 20, 2023 392.72 393.99 385.50 385.84 1,597,994 -6.65(-1.70%)
Dec 19, 2023 383.50 392.74 381.90 392.50 2,085,473 +11.14(+2.92%)
Dec 18, 2023 385.41 388.21 381.29 381.36 1,409,578 -3.30(-0.86%)
Dec 15, 2023 384.52 386.40 381.05 384.66 3,920,167 -2.34(-0.60%)
Dec 14, 2023 379.85 393.88 378.75 387.00 3,588,862 +11.37(+3.03%)
Dec 13, 2023 358.04 376.43 357.21 375.63 3,418,136 +17.56(+4.90%)
Dec 12, 2023 359.63 360.05 354.30 358.07 1,838,756 -1.63(-0.45%)
Dec 11, 2023 363.16 364.59 359.62 359.71 2,064,993 -2.63(-0.73%)
Dec 08, 2023 360.48 362.84 359.55 362.34 2,068,059 +2.44(+0.68%)
Dec 07, 2023 363.67 364.01 358.86 359.90 2,748,960 -4.30(-1.18%)
Dec 06, 2023 361.69 368.53 361.17 364.20 3,230,089 +4.38(+1.22%)
Dec 05, 2023 366.43 366.59 359.45 359.82 1,578,094 -7.76(-2.11%)
Dec 04, 2023 364.14 369.02 362.70 367.58 1,411,099 +0.12(+0.03%)
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.