Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 932.72 938.04 922.51 934.49 1,312,913 +15.52(+1.69%)
Feb 28, 2024 913.56 920.39 909.19 918.97 617,435 -8.03(-0.87%)
Feb 27, 2024 936.61 940.25 924.51 927.00 632,523 -8.00(-0.86%)
Feb 26, 2024 932.84 943.15 929.27 935.00 611,328 +10.22(+1.11%)
Feb 23, 2024 943.34 946.24 922.47 924.78 689,651 -15.80(-1.68%)
Feb 22, 2024 926.27 945.52 921.56 940.57 1,268,250 +42.26(+4.70%)
Feb 21, 2024 891.43 898.60 883.19 898.31 715,197 +1.48(+0.17%)
Feb 20, 2024 915.24 921.70 887.44 896.83 1,093,137 -25.49(-2.76%)
Feb 16, 2024 936.64 952.16 919.73 922.32 1,333,333 +12.20(+1.34%)
Feb 15, 2024 914.07 917.85 902.91 910.12 851,655 -1.91(-0.21%)
Feb 14, 2024 904.99 925.25 904.04 912.03 1,189,700 +23.02(+2.59%)
Feb 13, 2024 871.79 897.51 868.47 889.01 1,264,256 -15.35(-1.70%)
Feb 12, 2024 901.87 920.51 900.38 904.36 1,257,939 -3.57(-0.39%)
Feb 09, 2024 876.47 910.15 871.35 907.92 1,843,728 +47.03(+5.46%)
Feb 08, 2024 848.58 866.10 842.75 860.89 865,839 +15.76(+1.86%)
Feb 07, 2024 834.36 854.55 829.88 845.14 860,486 +13.86(+1.67%)
Feb 06, 2024 849.48 853.96 820.50 831.27 1,058,834 -16.63(-1.96%)
Feb 05, 2024 835.43 853.89 829.15 847.91 868,197 +12.57(+1.50%)
Feb 02, 2024 823.97 842.99 823.97 835.34 765,945 +6.46(+0.78%)
Feb 01, 2024 828.51 832.72 820.74 828.87 765,197 +7.01(+0.85%)
Jan 31, 2024 818.70 834.45 812.40 821.86 1,000,865 -10.58(-1.27%)
Jan 30, 2024 837.72 846.58 828.63 832.44 1,072,914 -9.97(-1.18%)
Jan 29, 2024 832.35 843.47 830.66 842.41 993,816 +6.73(+0.81%)
Jan 26, 2024 849.58 856.55 833.27 835.67 1,681,866 -26.45(-3.07%)
Jan 25, 2024 873.48 896.48 861.23 862.13 3,115,663 +17.37(+2.06%)
Jan 24, 2024 846.59 855.20 835.09 844.76 1,932,083 +17.70(+2.14%)
Jan 23, 2024 826.28 828.64 818.18 827.06 828,607 -3.14(-0.38%)
Jan 22, 2024 825.80 843.22 824.35 830.20 1,370,178 +7.19(+0.87%)
Jan 19, 2024 795.48 825.24 791.53 823.01 1,870,315 +40.51(+5.18%)
Jan 18, 2024 772.79 785.23 768.68 782.50 1,523,653 +32.62(+4.35%)
Jan 17, 2024 749.81 751.27 739.03 749.88 966,944 -8.21(-1.08%)
Jan 16, 2024 751.26 765.82 745.02 758.09 687,122 +1.46(+0.19%)
Jan 12, 2024 757.68 760.29 751.83 756.62 499,287 -0.53(-0.07%)
Jan 11, 2024 746.60 758.32 739.19 757.15 777,282 +10.47(+1.40%)
Jan 10, 2024 750.76 751.81 733.56 746.68 840,628 -2.32(-0.31%)
Jan 09, 2024 743.34 753.80 741.66 749.00 592,402 -5.12(-0.68%)
Jan 08, 2024 733.39 754.66 733.39 754.12 1,093,284 +24.66(+3.38%)
Jan 05, 2024 731.62 739.27 725.68 729.46 825,163 +1.31(+0.18%)
Jan 04, 2024 722.87 741.92 720.35 728.15 1,037,213 -5.83(-0.79%)
Jan 03, 2024 729.07 740.02 726.73 733.98 926,150 -12.32(-1.65%)
Jan 02, 2024 765.67 766.29 739.09 746.29 1,122,600 -33.82(-4.34%)
Dec 29, 2023 784.35 786.92 774.88 780.12 521,270 -6.38(-0.81%)
Dec 28, 2023 794.60 795.52 785.85 786.50 603,087 -5.24(-0.66%)
Dec 27, 2023 795.80 798.08 787.13 791.74 765,399 -0.78(-0.10%)
Dec 26, 2023 779.90 796.66 779.90 792.52 696,906 +15.66(+2.02%)
Dec 22, 2023 773.80 780.96 770.52 776.86 527,256 +3.06(+0.40%)
Dec 21, 2023 775.38 776.12 760.44 773.80 938,503 +21.90(+2.91%)
Dec 20, 2023 768.95 777.37 751.39 751.90 1,144,745 -25.98(-3.34%)
Dec 19, 2023 769.12 778.71 765.65 777.88 893,923 +11.05(+1.44%)
Dec 18, 2023 772.49 775.88 754.47 766.83 887,662 -3.57(-0.46%)
Dec 15, 2023 766.25 776.55 764.49 770.40 1,794,003 +6.26(+0.82%)
Dec 14, 2023 737.39 768.18 735.81 764.13 1,729,397 +32.43(+4.43%)
Dec 13, 2023 730.01 737.62 718.60 731.70 876,640 +3.40(+0.47%)
Dec 12, 2023 730.06 735.84 724.19 728.31 1,216,449 -2.34(-0.32%)
Dec 11, 2023 705.47 733.03 703.64 730.65 1,593,424 +32.20(+4.61%)
Dec 08, 2023 694.76 706.39 694.32 698.45 799,763 -4.83(-0.69%)
Dec 07, 2023 698.44 705.55 692.53 703.27 904,402 +13.07(+1.89%)
Dec 06, 2023 704.23 705.21 688.81 690.20 639,124 -2.25(-0.33%)
Dec 05, 2023 691.66 695.25 682.56 692.46 1,227,985 -12.83(-1.82%)
Dec 04, 2023 710.79 711.73 697.33 705.29 909,459 -11.94(-1.66%)
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.