Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 296.87 297.85 293.50 294.32 3,817,193 -4.83(-1.61%)
Apr 11, 2024 299.47 301.09 296.41 299.15 3,467,568 -0.47(-0.16%)
Apr 10, 2024 298.45 300.92 298.15 299.62 3,036,045 -2.75(-0.91%)
Apr 09, 2024 303.32 305.60 299.25 302.37 2,997,769 +0.64(+0.21%)
Apr 08, 2024 301.10 303.50 299.52 301.73 3,142,828 -0.18(-0.06%)
Apr 05, 2024 293.54 303.42 293.30 301.91 4,918,182 +7.77(+2.64%)
Apr 04, 2024 308.26 311.30 292.10 294.14 8,349,770 -10.60(-3.48%)
Apr 03, 2024 303.99 307.16 303.10 304.74 3,047,162 +0.74(+0.24%)
Apr 02, 2024 297.50 304.46 294.89 304.00 4,745,995 +1.74(+0.58%)
Apr 01, 2024 301.69 303.51 299.99 302.26 2,917,941 +1.08(+0.36%)
Mar 28, 2024 300.00 301.89 301.85 301.18 4,892,319 -0.20(-0.07%)
Mar 27, 2024 307.44 309.30 298.63 301.38 3,859,555 -4.45(-1.46%)
Mar 26, 2024 307.48 307.98 304.89 305.83 3,893,496 -0.23(-0.08%)
Mar 25, 2024 303.70 307.71 302.54 306.06 4,140,681 -1.71(-0.56%)
Mar 22, 2024 309.32 310.23 306.65 307.77 3,779,211 -0.62(-0.20%)
Mar 21, 2024 307.94 311.80 306.35 308.39 6,089,993 +2.31(+0.75%)
Mar 20, 2024 301.97 307.02 300.69 306.08 4,945,501 +4.63(+1.54%)
Mar 19, 2024 298.18 301.77 296.62 301.45 3,329,476 +0.94(+0.31%)
Mar 18, 2024 299.62 300.97 296.02 300.51 5,239,977 +6.18(+2.10%)
Mar 15, 2024 298.96 300.05 293.77 294.33 11,885,107 -8.99(-2.96%)
Mar 14, 2024 305.00 309.49 302.00 303.32 4,828,275 -1.36(-0.45%)
Mar 13, 2024 305.00 307.73 303.11 304.68 5,548,612 -1.54(-0.50%)
Mar 12, 2024 306.31 308.64 303.47 306.22 4,837,745 +0.62(+0.20%)
Mar 11, 2024 302.25 307.20 299.86 305.60 4,900,527 +0.72(+0.24%)
Mar 08, 2024 301.81 308.47 301.81 304.88 4,858,006 +2.86(+0.95%)
Mar 07, 2024 305.60 306.37 301.36 302.02 6,793,754 -1.35(-0.44%)
Mar 06, 2024 304.24 305.49 302.34 303.37 8,444,824 +5.01(+1.68%)
Mar 05, 2024 310.90 312.14 295.75 298.36 9,361,278 -15.87(-5.05%)
Mar 04, 2024 314.16 317.24 313.13 314.23 9,360,626 -2.24(-0.71%)
Mar 01, 2024 306.60 318.30 306.21 316.47 9,469,708 +8.05(+2.61%)
Feb 29, 2024 299.61 310.13 294.40 308.42 21,757,364 +9.04(+3.02%)
Feb 28, 2024 299.19 300.48 296.22 299.38 12,109,362 +0.27(+0.09%)
Feb 27, 2024 301.19 301.36 296.21 299.11 6,168,413 -0.89(-0.30%)
Feb 26, 2024 295.20 303.43 294.62 300.00 8,846,959 +7.58(+2.59%)
Feb 23, 2024 297.61 297.61 290.70 292.42 4,422,559 -0.85(-0.29%)
Feb 22, 2024 291.62 294.25 291.02 293.27 5,270,583 +10.09(+3.56%)
Feb 21, 2024 279.70 283.20 277.99 283.18 3,802,138 -2.84(-0.99%)
Feb 20, 2024 289.12 290.47 283.78 286.02 4,425,335 -3.33(-1.15%)
Feb 16, 2024 291.62 291.69 287.50 289.34 4,167,015 -2.22(-0.76%)
Feb 15, 2024 290.96 291.62 287.63 291.56 4,306,264 +2.79(+0.96%)
Feb 14, 2024 284.63 289.08 284.27 288.77 3,871,951 +7.99(+2.85%)
Feb 13, 2024 280.04 283.06 276.06 280.78 4,963,231 -6.16(-2.15%)
Feb 12, 2024 290.44 290.62 286.63 286.94 3,754,098 -3.98(-1.37%)
Feb 09, 2024 292.87 294.86 290.67 290.92 4,382,082 -0.65(-0.22%)
Feb 08, 2024 288.92 292.73 288.60 291.57 4,584,412 +3.11(+1.08%)
Feb 07, 2024 286.98 289.42 284.83 288.46 3,624,859 +3.01(+1.05%)
Feb 06, 2024 287.56 288.26 281.54 285.46 4,224,848 -2.28(-0.79%)
Feb 05, 2024 285.88 288.67 280.99 287.73 5,280,347 +2.45(+0.86%)
Feb 02, 2024 284.83 287.78 282.79 285.29 3,734,385 +1.86(+0.66%)
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.