Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 298.00 298.00 291.08 292.80 4,416,790 -0.85(-0.29%)
Feb 22, 2024 292.00 294.63 291.40 293.65 5,263,707 +10.10(+3.56%)
Feb 21, 2024 280.07 283.57 278.36 283.55 3,797,178 -2.84(-0.99%)
Feb 20, 2024 289.50 290.85 284.15 286.39 4,419,562 -3.33(-1.15%)
Feb 16, 2024 292.00 292.07 287.88 289.72 4,161,579 -2.22(-0.76%)
Feb 15, 2024 291.34 292.00 288.01 291.94 4,300,646 +2.79(+0.96%)
Feb 14, 2024 285.00 289.46 284.64 289.15 3,866,900 +8.00(+2.85%)
Feb 13, 2024 280.41 283.43 276.42 281.15 4,956,756 -6.17(-2.15%)
Feb 12, 2024 290.82 291.00 287.00 287.32 3,749,201 -3.98(-1.37%)
Feb 09, 2024 293.25 295.24 291.05 291.30 4,376,366 -0.65(-0.22%)
Feb 08, 2024 289.30 293.11 288.98 291.95 4,578,432 +3.11(+1.08%)
Feb 07, 2024 287.35 289.80 285.20 288.84 3,620,131 +3.01(+1.05%)
Feb 06, 2024 287.94 288.64 281.91 285.83 4,219,337 -2.28(-0.79%)
Feb 05, 2024 286.25 289.05 281.36 288.11 5,273,459 +2.45(+0.86%)
Feb 02, 2024 285.20 288.16 283.16 285.66 3,729,514 +1.86(+0.66%)
Feb 01, 2024 282.01 285.05 281.36 283.80 3,215,641 +2.71(+0.96%)
Jan 31, 2024 284.05 285.63 280.82 281.09 4,558,741 -6.64(-2.31%)
Jan 30, 2024 287.63 289.29 286.52 287.73 4,811,994 -0.13(-0.05%)
Jan 29, 2024 281.40 288.15 281.00 287.86 5,760,694 +7.92(+2.83%)
Jan 26, 2024 279.28 283.34 278.69 279.94 4,877,367 +0.91(+0.33%)
Jan 25, 2024 278.61 279.85 276.86 279.03 4,173,817 +2.15(+0.78%)
Jan 24, 2024 279.98 280.96 276.69 276.88 7,036,129 +0.11(+0.04%)
Jan 23, 2024 280.83 281.71 275.71 276.77 6,579,766 -3.53(-1.26%)
Jan 22, 2024 283.79 285.72 280.17 280.30 6,734,752 -0.58(-0.21%)
Jan 19, 2024 276.51 282.00 275.53 280.88 7,413,579 +6.42(+2.34%)
Jan 18, 2024 273.00 275.69 272.14 274.46 4,750,066 +3.02(+1.11%)
Jan 17, 2024 268.29 271.90 264.13 271.44 4,704,903 +2.25(+0.84%)
Jan 16, 2024 269.70 271.56 267.72 269.19 5,858,083 -2.74(-1.01%)
Jan 12, 2024 271.23 275.24 271.06 271.93 4,847,609 +0.55(+0.20%)
Jan 11, 2024 268.00 272.96 265.10 271.38 9,009,818 +7.25(+2.74%)
Jan 10, 2024 263.27 266.46 262.75 264.13 5,126,735 +2.79(+1.07%)
Jan 09, 2024 259.50 263.93 258.78 261.34 4,571,183 +0.47(+0.18%)
Jan 08, 2024 252.21 261.56 251.50 260.87 6,625,309 +9.75(+3.88%)
Jan 05, 2024 251.21 253.91 250.17 251.12 3,675,980 -0.12(-0.05%)
Jan 04, 2024 251.83 252.64 249.84 251.24 4,488,814 -0.60(-0.24%)
Jan 03, 2024 253.50 254.16 251.77 251.84 5,096,448 -4.29(-1.67%)
Jan 02, 2024 260.54 260.56 253.77 256.13 4,738,258 -7.01(-2.66%)
Dec 29, 2023 265.01 265.65 262.65 263.14 3,706,557 -2.44(-0.92%)
Dec 28, 2023 266.50 266.92 265.30 265.58 2,958,445 -1.14(-0.43%)
Dec 27, 2023 265.94 267.01 265.40 266.72 3,387,227 +0.50(+0.19%)
Dec 26, 2023 265.53 266.53 264.62 266.22 3,218,835 -0.12(-0.05%)
Dec 22, 2023 267.26 268.15 265.30 266.34 3,110,667 -0.91(-0.34%)
Dec 21, 2023 264.75 268.36 264.24 267.25 5,158,843 +7.00(+2.69%)
Dec 20, 2023 261.66 264.92 260.08 260.25 4,502,887 -4.09(-1.55%)
Dec 19, 2023 265.47 266.58 263.74 264.34 4,664,541 +0.75(+0.28%)
Dec 18, 2023 259.82 265.59 259.68 263.59 7,496,856 +1.99(+0.76%)
Dec 15, 2023 255.01 262.31 254.51 261.60 13,745,096 +4.39(+1.71%)
Dec 14, 2023 256.50 258.77 253.22 257.21 6,611,987 -0.11(-0.04%)
Dec 13, 2023 257.51 259.12 255.16 257.32 6,522,810 +0.87(+0.34%)
Dec 12, 2023 251.80 256.58 251.02 256.45 5,830,480 +4.35(+1.73%)
Dec 11, 2023 250.00 253.52 249.71 252.10 4,764,998 +1.29(+0.51%)
Dec 08, 2023 248.55 252.09 248.11 250.81 4,605,808 +1.96(+0.79%)
Dec 07, 2023 248.75 250.73 246.89 248.85 6,564,682 -0.28(-0.11%)
Dec 06, 2023 251.52 253.98 248.85 249.13 5,373,028 -1.89(-0.75%)
Dec 05, 2023 249.99 251.67 248.64 251.02 5,715,614 +0.36(+0.14%)
Dec 04, 2023 252.80 255.12 249.85 250.66 11,427,488 -9.34(-3.59%)
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.