Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 284.17 284.17 281.54 283.17 4,146,758 -0.98(-0.34%)
Feb 26, 2024 283.04 285.35 282.66 284.15 3,856,485 +0.55(+0.19%)
Feb 23, 2024 284.72 285.95 283.50 283.60 5,107,697 -0.15(-0.05%)
Feb 22, 2024 279.18 284.06 278.98 283.75 5,099,621 +6.99(+2.53%)
Feb 21, 2024 274.63 276.97 273.53 276.76 4,785,291 +1.61(+0.59%)
Feb 20, 2024 274.57 276.84 273.34 275.15 6,156,735 -3.41(-1.22%)
Feb 16, 2024 280.96 281.12 277.87 278.56 6,695,482 -2.42(-0.86%)
Feb 15, 2024 277.65 281.12 277.56 280.98 4,833,922 +3.42(+1.23%)
Feb 14, 2024 276.47 277.64 274.71 277.56 4,235,225 +1.75(+0.63%)
Feb 13, 2024 273.75 278.00 272.76 275.81 5,493,544 +0.74(+0.27%)
Feb 12, 2024 276.43 276.67 274.24 275.07 3,675,564 -1.36(-0.49%)
Feb 09, 2024 275.00 277.18 274.09 276.43 4,618,329 +0.65(+0.24%)
Feb 08, 2024 279.54 279.66 275.28 275.78 5,832,876 -3.09(-1.11%)
Feb 07, 2024 278.86 279.02 276.54 278.87 4,794,311 +2.62(+0.95%)
Feb 06, 2024 274.29 276.37 273.52 276.25 4,408,218 +1.18(+0.43%)
Feb 05, 2024 276.88 277.48 274.61 275.07 4,907,959 -1.60(-0.58%)
Feb 02, 2024 277.09 277.98 275.17 276.66 4,857,966 +0.13(+0.05%)
Feb 01, 2024 272.88 276.67 272.85 276.53 7,077,530 +3.78(+1.39%)
Jan 31, 2024 276.60 279.47 272.67 272.75 6,149,928 -3.88(-1.40%)
Jan 30, 2024 274.08 278.12 273.68 276.63 6,560,198 +3.48(+1.28%)
Jan 29, 2024 266.47 274.56 266.21 273.15 6,585,906 +5.71(+2.14%)
Jan 26, 2024 265.44 270.37 265.11 267.44 8,602,826 -4.66(-1.71%)
Jan 25, 2024 271.44 272.27 270.30 272.10 6,881,369 +0.96(+0.35%)
Jan 24, 2024 272.06 272.35 270.57 271.14 5,029,140 +0.39(+0.14%)
Jan 23, 2024 271.05 271.36 269.41 270.75 5,902,244 +0.06(+0.02%)
Jan 22, 2024 271.73 271.84 269.86 270.69 5,995,180 +0.30(+0.11%)
Jan 19, 2024 267.68 270.64 266.55 270.40 7,239,997 +2.75(+1.03%)
Jan 18, 2024 267.38 268.28 265.92 267.64 6,706,452 +1.51(+0.57%)
Jan 17, 2024 263.93 266.60 263.93 266.13 5,127,398 +1.39(+0.52%)
Jan 16, 2024 263.03 265.17 261.86 264.75 6,206,818 +1.07(+0.41%)
Jan 12, 2024 264.64 265.06 263.22 263.68 4,665,893 +0.14(+0.05%)
Jan 11, 2024 264.97 265.69 261.91 263.54 5,608,849 -0.53(-0.20%)
Jan 10, 2024 264.48 264.88 262.37 264.07 4,363,446 +1.23(+0.47%)
Jan 09, 2024 261.51 263.13 260.66 262.84 7,072,399 +0.79(+0.30%)
Jan 08, 2024 260.45 262.13 259.47 262.05 4,666,559 +2.84(+1.10%)
Jan 05, 2024 260.30 260.97 258.27 259.21 3,755,628 +0.08(+0.03%)
Jan 04, 2024 257.59 260.55 257.52 259.13 3,849,835 +1.63(+0.63%)
Jan 03, 2024 258.07 258.38 256.38 257.50 4,155,755 -0.89(-0.34%)
Jan 02, 2024 259.13 259.61 257.19 258.39 5,480,325 -1.48(-0.57%)
Dec 29, 2023 260.08 260.97 259.19 259.87 4,082,473 -0.05(-0.02%)
Dec 28, 2023 258.06 260.47 258.06 259.92 3,025,687 +1.47(+0.57%)
Dec 27, 2023 258.77 259.29 257.83 258.45 4,042,769 -0.23(-0.09%)
Dec 26, 2023 258.05 259.25 258.05 258.68 2,088,350 +0.73(+0.28%)
Dec 22, 2023 259.52 260.72 257.74 257.95 5,121,240 -1.11(-0.43%)
Dec 21, 2023 257.03 259.51 256.56 259.06 6,258,059 +2.43(+0.95%)
Dec 20, 2023 260.01 260.33 256.60 256.63 7,249,783 -2.88(-1.11%)
Dec 19, 2023 258.13 259.86 256.72 259.51 8,747,219 +1.62(+0.63%)
Dec 18, 2023 258.22 259.11 257.47 257.89 6,051,551 +0.34(+0.13%)
Dec 15, 2023 254.04 257.89 253.97 257.55 13,442,585 -0.70(-0.27%)
Dec 14, 2023 262.70 262.76 255.92 258.25 8,180,468 -3.64(-1.39%)
Dec 13, 2023 258.67 261.99 258.21 261.89 4,675,639 +2.81(+1.09%)
Dec 12, 2023 256.82 259.24 255.92 259.08 5,977,882 +3.03(+1.18%)
Dec 11, 2023 254.53 257.15 254.53 256.04 6,487,291 +0.78(+0.31%)
Dec 08, 2023 254.53 255.56 253.41 255.26 3,739,478 -0.08(-0.03%)
Dec 07, 2023 254.42 255.66 253.03 255.34 3,595,656 +1.53(+0.60%)
Dec 06, 2023 255.32 256.35 253.06 253.82 3,881,177 -0.32(-0.13%)
Dec 05, 2023 253.72 254.35 251.67 254.14 4,206,282 +0.17(+0.07%)
Dec 04, 2023 255.43 256.91 253.88 253.97 5,256,969 -2.01(-0.78%)
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.