Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 299.81 300.72 299.78 300.08 208,914 +0.18(+0.06%)
Mar 27, 2024 298.82 299.90 297.75 299.90 223,683 +2.95(+0.99%)
Mar 26, 2024 298.65 298.66 296.91 296.95 141,601 -0.56(-0.19%)
Mar 25, 2024 297.67 298.26 297.51 297.51 103,259 -0.87(-0.29%)
Mar 22, 2024 298.83 299.20 298.11 298.38 410,779 -0.78(-0.26%)
Mar 21, 2024 299.56 300.18 299.07 299.16 104,575 +1.32(+0.44%)
Mar 20, 2024 294.80 298.08 294.61 297.84 125,328 +2.86(+0.97%)
Mar 19, 2024 292.53 295.04 292.31 294.98 182,132 +1.73(+0.59%)
Mar 18, 2024 293.99 294.54 293.04 293.25 179,250 +1.65(+0.56%)
Mar 15, 2024 291.40 292.81 291.02 291.60 221,509 -1.98(-0.67%)
Mar 14, 2024 295.32 295.32 291.83 293.58 228,312 -1.17(-0.40%)
Mar 13, 2024 294.88 295.39 293.83 294.75 366,374 -0.07(-0.02%)
Mar 12, 2024 293.10 295.21 291.73 294.82 120,523 +2.81(+0.96%)
Mar 11, 2024 291.99 292.43 290.74 292.00 92,466 -0.50(-0.17%)
Mar 08, 2024 294.82 296.21 292.16 292.50 97,196 -1.81(-0.62%)
Mar 07, 2024 293.15 294.76 292.78 294.32 158,101 +2.80(+0.96%)
Mar 06, 2024 291.91 292.59 290.69 291.51 87,756 +1.88(+0.65%)
Mar 05, 2024 291.39 291.71 288.51 289.63 359,182 -3.18(-1.09%)
Mar 04, 2024 292.61 293.83 292.61 292.81 120,200 -0.26(-0.09%)
Mar 01, 2024 291.13 293.20 290.61 293.07 281,610 +2.42(+0.83%)
Feb 29, 2024 290.57 291.23 288.82 290.65 217,739 +1.52(+0.52%)
Feb 28, 2024 288.65 289.70 288.61 289.13 288,376 -0.55(-0.19%)
Feb 27, 2024 289.50 289.86 288.74 289.68 212,162 +0.74(+0.26%)
Feb 26, 2024 289.89 290.27 288.91 288.94 111,482 -0.83(-0.29%)
Feb 23, 2024 290.54 290.84 289.29 289.77 136,304 +0.28(+0.10%)
Feb 22, 2024 287.38 290.02 287.08 289.49 98,378 +5.41(+1.90%)
Feb 21, 2024 283.02 284.08 282.03 284.08 108,899 +0.17(+0.06%)
Feb 20, 2024 284.33 284.82 282.63 283.91 196,107 -1.90(-0.66%)
Feb 16, 2024 286.78 287.72 285.55 285.81 1,252,753 -1.58(-0.55%)
Feb 15, 2024 285.58 287.40 285.33 287.38 208,497 +2.28(+0.80%)
Feb 14, 2024 283.65 285.25 282.54 285.10 179,779 +3.05(+1.08%)
Feb 13, 2024 282.13 283.15 280.06 282.05 163,899 -4.44(-1.55%)
Feb 12, 2024 286.15 287.84 286.09 286.49 109,387 +0.09(+0.03%)
Feb 09, 2024 285.01 286.48 284.70 286.40 139,534 +1.94(+0.68%)
Feb 08, 2024 283.98 284.55 283.60 284.46 72,795 +0.53(+0.19%)
Feb 07, 2024 282.71 284.17 282.22 283.93 486,447 +2.40(+0.85%)
Feb 06, 2024 281.22 281.60 280.46 281.53 82,143 +1.01(+0.36%)
Feb 05, 2024 281.42 281.42 279.10 280.52 95,763 -1.35(-0.48%)
Feb 02, 2024 279.46 282.83 279.05 281.87 134,723 +2.56(+0.92%)
Feb 01, 2024 277.03 279.35 276.05 279.31 126,122 +3.58(+1.30%)
Jan 31, 2024 279.11 279.68 275.72 275.72 276,636 -4.96(-1.77%)
Jan 30, 2024 280.74 280.93 280.16 280.68 219,591 -0.31(-0.11%)
Jan 29, 2024 278.81 280.99 278.46 280.99 151,091 +2.52(+0.91%)
Jan 26, 2024 278.35 279.38 278.04 278.47 101,104 -0.30(-0.11%)
Jan 25, 2024 278.57 278.94 277.30 278.77 125,814 +1.53(+0.55%)
Jan 24, 2024 278.88 279.30 276.98 277.24 208,762 -0.05(-0.02%)
Jan 23, 2024 277.03 277.36 276.17 277.29 159,828 +0.51(+0.18%)
Jan 22, 2024 276.50 277.61 276.07 276.78 781,676 +1.26(+0.46%)
Jan 19, 2024 273.21 275.73 272.35 275.52 186,412 +3.29(+1.21%)
Jan 18, 2024 271.20 272.47 269.89 272.23 889,117 +2.24(+0.83%)
Jan 17, 2024 269.65 270.15 268.52 269.99 672,860 -1.58(-0.58%)
Jan 16, 2024 271.64 272.48 270.44 271.56 259,042 -1.20(-0.44%)
Jan 12, 2024 273.38 274.19 271.95 272.76 281,994 +0.21(+0.08%)
Jan 11, 2024 273.22 273.56 270.25 272.55 333,405 -0.27(-0.10%)
Jan 10, 2024 271.72 273.37 271.25 272.82 179,218 +1.43(+0.53%)
Jan 09, 2024 270.23 272.06 270.02 271.39 1,306,595 -0.74(-0.27%)
Jan 08, 2024 268.25 272.14 268.25 272.13 306,950 +3.88(+1.45%)
Jan 05, 2024 267.70 269.57 267.35 268.25 1,096,249 +0.57(+0.21%)
Jan 04, 2024 268.13 269.84 267.67 267.68 1,083,226 -0.73(-0.27%)
Jan 03, 2024 269.78 270.02 268.23 268.41 880,860 -2.90(-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.