Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 404.03 405.48 397.77 399.12 30,565,788 -5.15(-1.27%)
Apr 18, 2024 410.63 411.89 403.95 404.27 21,012,714 -7.57(-1.84%)
Apr 17, 2024 417.25 418.88 410.33 411.84 15,908,491 -2.74(-0.66%)
Apr 16, 2024 414.57 418.40 413.73 414.58 16,760,006 +0.94(+0.23%)
Apr 15, 2024 426.60 426.82 413.43 413.64 20,260,884 -8.26(-1.96%)
Apr 12, 2024 424.05 425.18 419.77 421.90 19,271,612 -6.03(-1.41%)
Apr 11, 2024 425.82 429.37 422.36 427.93 17,965,388 +4.67(+1.10%)
Apr 10, 2024 422.19 424.03 419.70 423.26 16,210,989 -3.02(-0.71%)
Apr 09, 2024 426.44 427.74 421.62 426.28 12,503,962 +1.69(+0.40%)
Apr 08, 2024 425.17 427.28 423.30 424.59 14,265,587 -0.93(-0.22%)
Apr 05, 2024 420.01 426.51 418.32 425.52 16,555,898 +7.64(+1.83%)
Apr 04, 2024 424.99 428.67 417.57 417.88 19,355,774 -2.57(-0.61%)
Apr 03, 2024 419.73 423.26 419.08 420.45 16,481,980 -0.99(-0.23%)
Apr 02, 2024 420.11 422.38 417.84 421.44 17,907,538 -3.13(-0.74%)
Apr 01, 2024 423.95 427.89 422.22 424.57 16,304,940 +3.85(+0.92%)
Mar 28, 2024 420.96 421.87 419.12 420.72 21,879,760 -0.71(-0.17%)
Mar 27, 2024 424.44 424.45 419.01 421.43 16,696,743 -0.22(-0.05%)
Mar 26, 2024 425.61 425.99 421.35 421.65 16,712,053 -1.21(-0.29%)
Mar 25, 2024 425.24 427.41 421.61 422.86 18,053,696 -5.88(-1.37%)
Mar 22, 2024 429.70 429.86 426.07 428.74 18,148,648 -0.63(-0.15%)
Mar 21, 2024 429.83 430.82 427.16 429.37 21,357,296 +4.14(+0.97%)
Mar 20, 2024 422.00 425.96 420.66 425.23 17,841,196 +3.82(+0.91%)
Mar 19, 2024 417.83 421.67 415.55 421.41 19,858,420 +4.09(+0.98%)
Mar 18, 2024 414.25 420.73 413.78 417.32 20,100,392 +0.90(+0.22%)
Mar 15, 2024 419.29 422.60 412.79 416.42 45,238,888 -8.80(-2.07%)
Mar 14, 2024 420.24 427.82 417.99 425.22 34,139,288 +10.12(+2.44%)
Mar 13, 2024 418.10 418.18 411.45 415.10 17,104,912 -0.18(-0.04%)
Mar 12, 2024 407.62 415.57 406.79 415.28 22,442,214 +10.76(+2.66%)
Mar 11, 2024 403.76 405.68 401.26 404.52 16,116,579 -1.70(-0.42%)
Mar 08, 2024 407.96 410.42 404.33 406.22 18,002,600 -2.92(-0.71%)
Mar 07, 2024 406.12 409.78 402.24 409.14 18,508,392 +7.05(+1.75%)
Mar 06, 2024 402.97 405.16 398.39 402.09 22,316,856 -0.56(-0.14%)
Mar 05, 2024 413.96 414.25 400.64 402.65 26,889,636 -12.27(-2.96%)
Mar 04, 2024 413.44 417.35 412.32 414.92 17,578,108 -0.58(-0.14%)
Mar 01, 2024 411.27 415.87 410.88 415.50 17,823,896 +1.86(+0.45%)
Feb 29, 2024 408.64 414.20 405.92 413.64 31,919,856 +5.92(+1.45%)
Feb 28, 2024 408.17 409.30 405.32 407.72 13,181,199 +0.24(+0.06%)
Feb 27, 2024 407.99 408.32 403.85 407.48 15,090,566 -0.06(-0.01%)
Feb 26, 2024 411.45 412.16 407.36 407.54 16,177,064 -2.80(-0.68%)
Feb 23, 2024 415.67 415.86 408.97 410.34 16,296,692 -1.31(-0.32%)
Feb 22, 2024 410.19 412.83 408.57 411.65 27,083,532 +9.47(+2.35%)
Feb 21, 2024 400.17 402.29 397.22 402.18 18,521,876 -0.61(-0.15%)
Feb 20, 2024 403.24 404.49 398.01 402.79 24,279,032 -1.27(-0.31%)
Feb 16, 2024 407.96 408.29 403.44 404.06 23,073,788 -2.50(-0.61%)
Feb 15, 2024 408.14 409.13 404.29 406.56 21,853,420 -2.93(-0.72%)
Feb 14, 2024 408.07 409.84 404.57 409.49 20,470,824 +3.66(+0.90%)
Feb 13, 2024 404.19 409.31 402.65 405.83 27,849,312 -8.73(-2.11%)
Feb 12, 2024 419.77 419.96 413.99 414.56 21,223,040 -5.21(-1.24%)
Feb 09, 2024 414.48 420.04 414.32 419.77 22,074,002 +6.43(+1.56%)
Feb 08, 2024 413.29 414.79 411.77 413.35 21,821,786 +0.06(+0.01%)
Feb 07, 2024 406.69 413.54 406.65 413.29 22,361,528 +8.54(+2.11%)
Feb 06, 2024 405.13 407.22 402.17 404.74 18,423,430 -0.16(-0.04%)
Feb 05, 2024 409.14 410.40 403.25 404.90 25,370,902 -5.56(-1.35%)
Feb 02, 2024 403.06 411.89 402.82 410.46 28,309,010 +7.43(+1.84%)
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.