Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 751.68 753.14 743.00 746.74 2,569,409 -4.03(-0.54%)
Apr 15, 2024 760.07 768.00 749.52 750.77 2,358,248 -0.87(-0.12%)
Apr 12, 2024 759.57 763.50 749.78 751.64 2,495,038 -7.95(-1.05%)
Apr 11, 2024 759.78 763.33 750.67 759.59 1,595,633 -2.39(-0.31%)
Apr 10, 2024 751.28 765.26 746.83 761.98 1,700,139 +4.74(+0.63%)
Apr 09, 2024 777.64 777.82 750.65 757.24 2,464,297 -20.05(-2.58%)
Apr 08, 2024 785.02 785.20 773.35 777.29 1,663,654 -6.92(-0.88%)
Apr 05, 2024 765.47 786.71 763.09 784.21 2,113,431 +16.13(+2.10%)
Apr 04, 2024 781.54 787.90 767.82 768.08 2,352,073 -7.91(-1.02%)
Apr 03, 2024 765.69 787.25 765.41 775.99 3,043,124 +12.03(+1.57%)
Apr 02, 2024 755.07 765.07 753.50 763.96 2,596,573 +3.41(+0.45%)
Apr 01, 2024 776.00 777.50 753.82 760.55 2,920,752 -17.41(-2.24%)
Mar 28, 2024 780.32 793.67 776.44 777.96 3,209,576 -0.22(-0.03%)
Mar 27, 2024 778.71 785.26 767.38 778.18 2,297,494 +3.28(+0.42%)
Mar 26, 2024 774.20 778.33 769.00 774.90 2,098,742 +1.76(+0.23%)
Mar 25, 2024 771.10 778.49 768.15 773.14 1,805,815 +2.53(+0.33%)
Mar 22, 2024 770.00 777.00 767.28 770.61 1,981,021 +0.35(+0.05%)
Mar 21, 2024 774.00 780.54 758.88 770.26 3,014,783 -2.60(-0.34%)
Mar 20, 2024 770.11 773.16 756.64 772.86 2,037,274 +0.08(+0.01%)
Mar 19, 2024 758.44 773.85 755.00 772.78 2,556,082 +10.12(+1.33%)
Mar 18, 2024 762.28 769.68 758.25 762.66 2,520,846 +8.49(+1.13%)
Mar 15, 2024 755.38 760.89 747.71 754.17 3,730,065 -6.56(-0.86%)
Mar 14, 2024 764.95 768.00 749.40 760.73 2,646,945 +2.89(+0.38%)
Mar 13, 2024 757.00 760.77 745.71 757.84 2,357,108 +2.89(+0.38%)
Mar 12, 2024 740.96 755.97 738.01 754.95 2,698,873 +20.58(+2.80%)
Mar 11, 2024 752.21 756.80 727.62 734.37 3,970,033 -27.77(-3.64%)
Mar 08, 2024 780.00 780.00 755.00 762.14 4,054,967 -18.02(-2.31%)
Mar 07, 2024 771.84 792.99 761.12 780.16 3,973,295 +0.39(+0.05%)
Mar 06, 2024 784.29 787.85 774.00 779.77 2,513,446 +2.18(+0.28%)
Mar 05, 2024 785.31 788.53 769.27 777.59 3,165,930 -14.69(-1.85%)
Mar 04, 2024 796.44 800.78 786.16 792.28 3,850,689 +10.16(+1.30%)
Mar 01, 2024 769.02 784.08 764.13 782.12 4,247,565 +28.44(+3.77%)
Feb 29, 2024 753.08 756.46 744.02 753.68 3,922,169 -3.96(-0.52%)
Feb 28, 2024 762.25 763.00 751.66 757.64 2,714,638 -7.36(-0.96%)
Feb 27, 2024 754.90 772.95 745.44 765.00 2,767,710 -6.92(-0.90%)
Feb 26, 2024 771.30 780.22 769.12 771.92 2,241,267 +2.38(+0.31%)
Feb 23, 2024 774.00 777.65 762.26 769.54 2,394,807 -0.10(-0.01%)
Feb 22, 2024 763.58 775.12 756.27 769.64 3,162,786 +23.73(+3.18%)
Feb 21, 2024 738.08 749.50 733.24 745.91 3,542,063 -9.75(-1.29%)
Feb 20, 2024 790.00 793.38 753.20 755.66 4,697,518 -26.40(-3.38%)
Feb 16, 2024 771.03 794.47 763.50 782.06 5,012,791 +24.28(+3.20%)
Feb 15, 2024 755.80 762.99 750.01 757.78 2,506,113 +0.47(+0.06%)
Feb 14, 2024 745.82 764.05 745.00 757.31 3,398,336 +15.64(+2.11%)
Feb 13, 2024 728.90 741.68 728.90 741.67 2,862,355 +5.70(+0.77%)
Feb 12, 2024 739.50 739.50 725.18 735.97 2,935,692 -2.89(-0.39%)
Feb 09, 2024 734.21 744.39 732.33 738.87 2,838,863 +4.47(+0.61%)
Feb 08, 2024 727.05 739.70 724.48 734.39 4,796,392 +10.28(+1.42%)
Feb 07, 2024 709.14 739.69 705.78 724.11 5,797,727 +20.31(+2.89%)
Feb 06, 2024 740.70 740.70 689.89 703.80 8,201,918 -1.17(-0.17%)
Feb 05, 2024 689.81 710.63 681.34 704.96 7,580,667 +38.48(+5.77%)
Feb 02, 2024 661.22 671.44 658.58 666.48 3,024,530 +7.21(+1.09%)
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.