Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 613.56 627.41 610.45 618.39 3,343,176 +12.51(+2.06%)
Mar 15, 2024 622.92 622.92 603.82 605.88 6,671,631 -7.13(-1.16%)
Mar 14, 2024 615.00 620.80 607.35 613.01 3,119,563 +3.56(+0.58%)
Mar 13, 2024 613.37 614.85 607.21 609.45 2,191,108 -1.63(-0.27%)
Mar 12, 2024 600.21 615.30 596.27 611.08 2,819,243 +10.15(+1.69%)
Mar 11, 2024 608.08 611.00 600.37 600.93 2,499,754 -3.89(-0.64%)
Mar 08, 2024 608.27 616.09 600.84 604.82 2,777,244 -3.69(-0.61%)
Mar 07, 2024 599.34 610.53 595.90 608.51 2,738,100 +10.82(+1.81%)
Mar 06, 2024 602.99 607.93 593.55 597.69 2,466,993 -0.81(-0.14%)
Mar 05, 2024 610.10 610.91 592.00 598.50 3,846,979 -17.33(-2.81%)
Mar 04, 2024 621.56 624.42 615.08 615.83 3,015,875 -3.58(-0.58%)
Mar 01, 2024 599.81 620.28 599.50 619.41 4,270,398 +16.49(+2.74%)
Feb 29, 2024 604.25 604.52 595.16 602.92 3,567,211 +6.44(+1.08%)
Feb 28, 2024 595.79 598.17 590.01 596.48 2,603,327 -5.19(-0.86%)
Feb 27, 2024 595.00 605.36 592.33 601.67 4,486,080 +14.02(+2.39%)
Feb 26, 2024 583.56 590.75 583.27 587.65 2,392,477 +4.09(+0.70%)
Feb 23, 2024 586.40 592.43 579.82 583.56 2,568,854 -4.91(-0.83%)
Feb 22, 2024 582.75 590.85 578.88 588.47 3,523,704 +15.12(+2.64%)
Feb 21, 2024 573.51 575.77 567.32 573.35 2,270,638 -1.78(-0.31%)
Feb 20, 2024 580.18 586.00 569.66 575.13 3,120,195 -8.82(-1.51%)
Feb 16, 2024 596.95 597.00 577.46 583.95 4,326,965 -9.51(-1.60%)
Feb 15, 2024 581.91 593.77 580.32 593.46 5,214,185 +14.13(+2.44%)
Feb 14, 2024 567.26 581.25 564.34 579.33 5,635,271 +24.81(+4.47%)
Feb 13, 2024 550.80 559.20 549.00 554.52 3,509,490 -3.33(-0.60%)
Feb 12, 2024 560.36 568.44 557.00 557.85 3,604,961 -3.47(-0.62%)
Feb 09, 2024 565.00 566.00 558.10 561.32 3,055,698 +2.79(+0.50%)
Feb 08, 2024 560.55 563.70 555.74 558.53 3,173,283 -0.77(-0.14%)
Feb 07, 2024 558.16 567.80 554.98 559.30 4,370,429 +3.42(+0.62%)
Feb 06, 2024 564.12 566.34 554.37 555.88 2,834,191 -6.18(-1.10%)
Feb 05, 2024 562.47 575.75 557.20 562.06 4,138,700 -2.58(-0.46%)
Feb 02, 2024 564.52 567.80 562.37 564.64 4,037,666 -2.87(-0.51%)
Feb 01, 2024 567.02 572.66 563.83 567.51 3,167,800 +3.40(+0.60%)
Jan 31, 2024 562.85 572.15 562.04 564.11 4,947,272 +1.26(+0.22%)
Jan 30, 2024 567.32 570.88 560.82 562.85 6,173,544 -12.94(-2.25%)
Jan 29, 2024 571.35 578.55 562.68 575.79 6,895,548 +5.37(+0.94%)
Jan 26, 2024 561.81 579.64 558.43 570.42 12,770,689 +8.42(+1.50%)
Jan 25, 2024 551.95 563.46 548.46 562.00 9,425,658 +17.13(+3.14%)
Jan 24, 2024 537.75 562.50 537.07 544.87 26,380,466 +52.68(+10.70%)
Jan 23, 2024 492.00 498.96 481.40 492.19 15,332,052 +6.49(+1.34%)
Jan 22, 2024 487.55 489.80 479.90 485.70 5,100,754 +2.81(+0.58%)
Jan 19, 2024 484.98 485.67 476.06 482.89 5,672,400 -2.42(-0.50%)
Jan 18, 2024 480.03 485.74 478.02 485.31 4,046,978 +4.98(+1.04%)
Jan 17, 2024 484.50 486.21 475.26 480.33 4,890,045 -0.91(-0.19%)
Jan 16, 2024 490.00 494.15 478.02 481.24 4,674,037 -10.92(-2.22%)
Jan 12, 2024 500.51 500.79 490.61 492.16 5,003,782 -0.07(-0.01%)
Jan 11, 2024 492.54 503.41 483.82 492.23 7,985,378 +13.90(+2.91%)
Jan 10, 2024 481.60 487.00 472.95 478.33 4,336,734 -3.76(-0.78%)
Jan 09, 2024 475.53 485.08 473.80 482.09 3,524,130 -2.94(-0.61%)
Jan 08, 2024 473.89 485.24 473.65 485.03 3,666,938 +10.97(+2.31%)
Jan 05, 2024 476.50 479.55 471.80 474.06 2,631,251 -0.61(-0.13%)
Jan 04, 2024 472.98 480.74 466.53 474.67 3,633,992 +4.41(+0.94%)
Jan 03, 2024 467.32 475.05 465.77 470.26 3,440,514 +1.76(+0.38%)
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.