Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 556.62 558.23 552.88 557.00 312,992 +5.32(+0.96%)
Mar 26, 2024 551.93 556.00 551.06 551.68 377,729 +0.34(+0.06%)
Mar 25, 2024 550.75 552.21 547.53 551.34 297,440 -1.77(-0.32%)
Mar 22, 2024 563.00 563.00 550.79 553.11 364,321 -10.67(-1.89%)
Mar 21, 2024 560.42 568.46 560.02 563.78 493,409 +4.64(+0.83%)
Mar 20, 2024 565.05 565.43 555.82 559.14 529,321 -5.19(-0.92%)
Mar 19, 2024 551.00 564.80 548.82 564.33 341,440 +13.94(+2.53%)
Mar 18, 2024 547.25 555.19 545.54 550.39 358,413 +5.65(+1.04%)
Mar 15, 2024 549.56 552.12 544.08 544.74 520,653 -8.33(-1.51%)
Mar 14, 2024 559.00 559.23 546.85 553.07 295,682 -4.45(-0.80%)
Mar 13, 2024 566.98 566.98 556.73 557.52 340,972 -8.28(-1.46%)
Mar 12, 2024 567.60 578.64 561.39 565.80 366,362 +1.50(+0.27%)
Mar 11, 2024 550.52 564.79 548.39 564.30 413,193 +12.80(+2.32%)
Mar 08, 2024 550.00 555.18 549.15 551.50 279,907 +1.33(+0.24%)
Mar 07, 2024 559.20 559.20 550.00 550.17 382,478 +0.64(+0.12%)
Mar 06, 2024 551.00 554.22 547.20 549.53 487,807 -0.82(-0.15%)
Mar 05, 2024 556.00 557.14 548.52 550.35 257,525 -8.02(-1.44%)
Mar 04, 2024 565.28 565.84 557.80 558.37 365,232 -7.11(-1.26%)
Mar 01, 2024 558.52 567.44 554.77 565.48 260,590 +4.51(+0.80%)
Feb 29, 2024 569.79 570.34 560.84 560.97 432,232 -6.94(-1.22%)
Feb 28, 2024 554.86 568.20 554.31 567.91 429,680 +10.07(+1.81%)
Feb 27, 2024 567.78 567.78 557.62 557.84 413,521 -10.09(-1.78%)
Feb 26, 2024 569.25 574.13 567.62 567.93 398,439 -1.04(-0.18%)
Feb 23, 2024 568.49 571.18 566.07 568.97 410,415 +3.50(+0.62%)
Feb 22, 2024 563.79 569.51 560.12 565.47 482,187 +9.82(+1.77%)
Feb 21, 2024 554.50 559.74 549.57 555.65 501,065 -0.91(-0.16%)
Feb 20, 2024 559.38 560.25 551.18 556.56 903,801 -12.19(-2.14%)
Feb 16, 2024 573.25 578.38 568.07 568.75 327,828 -6.97(-1.21%)
Feb 15, 2024 573.64 578.01 571.32 575.72 386,344 +4.52(+0.79%)
Feb 14, 2024 579.04 579.04 567.01 571.20 444,639 -2.80(-0.49%)
Feb 13, 2024 578.38 580.65 569.20 574.00 404,523 -14.54(-2.47%)
Feb 12, 2024 591.27 595.13 587.77 588.54 486,472 -2.22(-0.38%)
Feb 09, 2024 583.75 592.58 582.87 590.76 337,165 +6.90(+1.18%)
Feb 08, 2024 584.79 586.84 579.63 583.87 525,027 -5.12(-0.87%)
Feb 07, 2024 583.45 589.84 576.74 588.98 476,686 +8.61(+1.48%)
Feb 06, 2024 585.29 585.29 577.72 580.37 470,392 -1.39(-0.24%)
Feb 05, 2024 589.20 590.73 580.80 581.76 717,386 -9.64(-1.63%)
Feb 02, 2024 601.67 602.89 589.02 591.40 578,496 -11.21(-1.86%)
Feb 01, 2024 597.27 602.61 582.78 602.61 788,090 +5.66(+0.95%)
Jan 31, 2024 598.32 610.82 594.96 596.95 820,053 -3.61(-0.60%)
Jan 30, 2024 578.52 615.66 578.52 600.56 1,310,960 +51.15(+9.31%)
Jan 29, 2024 540.87 549.94 540.87 549.41 684,044 +1.65(+0.30%)
Jan 26, 2024 555.53 557.77 542.84 547.76 563,135 -5.46(-0.99%)
Jan 25, 2024 557.12 558.03 547.82 553.22 510,301 -3.68(-0.66%)
Jan 24, 2024 566.20 566.20 556.53 556.90 292,305 -5.33(-0.95%)
Jan 23, 2024 565.05 569.59 561.30 562.23 363,320 -2.41(-0.43%)
Jan 22, 2024 555.27 568.01 554.62 564.64 457,255 +12.25(+2.22%)
Jan 19, 2024 549.86 554.73 543.52 552.38 381,078 +7.45(+1.37%)
Jan 18, 2024 549.81 552.72 537.85 544.93 616,799 +8.28(+1.54%)
Jan 17, 2024 530.51 537.79 523.99 536.66 541,141 -4.30(-0.79%)
Jan 16, 2024 539.56 542.00 534.58 540.96 606,109 -2.98(-0.55%)
Jan 12, 2024 553.75 554.45 540.79 543.94 309,490 -4.81(-0.88%)
Jan 11, 2024 548.24 553.23 544.58 548.74 870,021 +3.61(+0.66%)
Jan 10, 2024 540.12 545.30 536.50 545.13 244,102 +6.89(+1.28%)
Jan 09, 2024 536.33 545.17 536.32 538.24 359,186 -3.39(-0.63%)
Jan 08, 2024 540.41 541.74 534.57 541.63 348,390 +5.09(+0.95%)
Jan 05, 2024 554.65 558.64 534.86 536.55 448,340 -21.61(-3.87%)
Jan 04, 2024 545.81 560.75 545.81 558.16 369,636 +9.82(+1.79%)
Jan 03, 2024 551.37 551.37 543.32 548.33 419,750 -5.91(-1.07%)
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.