Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 415.67 415.86 408.97 410.34 16,296,692 -1.31(-0.32%)
Feb 22, 2024 410.19 412.83 408.57 411.65 27,083,532 +9.47(+2.35%)
Feb 21, 2024 400.17 402.29 397.22 402.18 18,521,876 -0.61(-0.15%)
Feb 20, 2024 403.24 404.49 398.01 402.79 24,279,032 -1.27(-0.31%)
Feb 16, 2024 407.96 408.29 403.44 404.06 23,073,788 -2.50(-0.61%)
Feb 15, 2024 408.14 409.13 404.29 406.56 21,853,420 -2.93(-0.72%)
Feb 14, 2024 408.07 409.84 404.57 409.49 20,470,824 +3.66(+0.90%)
Feb 13, 2024 404.19 409.31 402.65 405.83 27,849,312 -8.73(-2.11%)
Feb 12, 2024 419.77 419.96 413.99 414.56 21,223,040 -5.21(-1.24%)
Feb 09, 2024 414.48 420.04 414.32 419.77 22,074,002 +6.43(+1.56%)
Feb 08, 2024 413.29 414.79 411.77 413.35 21,821,636 +0.06(+0.01%)
Feb 07, 2024 406.69 413.54 406.65 413.29 22,361,626 +8.54(+2.11%)
Feb 06, 2024 405.13 407.22 402.17 404.74 18,423,428 -0.16(-0.04%)
Feb 05, 2024 409.14 410.40 403.25 404.90 25,370,904 -5.56(-1.35%)
Feb 02, 2024 403.06 411.89 402.82 410.46 28,309,010 +7.43(+1.84%)
Feb 01, 2024 401.09 407.25 401.06 403.04 30,639,066 +6.19(+1.56%)
Jan 31, 2024 406.21 414.55 396.48 396.85 47,248,784 -10.99(-2.69%)
Jan 30, 2024 411.50 412.29 405.70 407.84 32,979,998 -1.13(-0.28%)
Jan 29, 2024 405.31 409.22 403.58 408.96 24,418,892 +5.78(+1.43%)
Jan 26, 2024 403.62 405.42 401.69 403.19 17,836,498 -0.94(-0.23%)
Jan 25, 2024 403.57 406.26 401.79 404.12 20,978,184 +2.31(+0.57%)
Jan 24, 2024 400.80 404.88 399.71 401.82 25,165,648 +3.65(+0.92%)
Jan 23, 2024 395.02 398.64 393.20 398.16 20,718,306 +2.38(+0.60%)
Jan 22, 2024 399.28 399.88 392.86 395.78 26,930,826 -2.16(-0.54%)
Jan 19, 2024 395.03 397.94 392.77 397.94 29,422,886 +4.79(+1.22%)
Jan 18, 2024 391.00 393.26 389.40 393.14 23,480,454 +4.39(+1.13%)
Jan 17, 2024 387.26 389.39 384.10 388.75 22,257,430 -0.80(-0.20%)
Jan 16, 2024 392.93 393.30 386.91 389.55 27,215,776 +1.80(+0.46%)
Jan 12, 2024 384.78 387.96 383.94 387.75 21,701,928 +3.83(+1.00%)
Jan 11, 2024 385.29 389.96 379.68 383.92 27,844,994 +1.86(+0.49%)
Jan 10, 2024 375.68 383.46 375.63 382.06 25,519,182 +6.97(+1.86%)
Jan 09, 2024 371.32 375.30 370.50 375.10 20,849,540 +1.10(+0.29%)
Jan 08, 2024 368.62 374.51 368.33 374.00 23,146,758 +6.93(+1.89%)
Jan 05, 2024 368.29 371.37 365.82 367.07 21,124,536 -0.19(-0.05%)
Jan 04, 2024 369.98 372.41 366.49 367.26 20,924,904 -2.65(-0.72%)
Jan 03, 2024 368.33 372.57 367.83 369.92 23,100,844 -0.27(-0.07%)
Jan 02, 2024 373.17 375.21 366.09 370.19 25,346,858 -5.16(-1.37%)
Dec 29, 2023 375.31 376.46 372.79 375.35 18,771,358 +0.76(+0.20%)
Dec 28, 2023 374.68 375.76 373.47 374.59 14,361,477 +1.21(+0.32%)
Dec 27, 2023 373.00 374.37 372.12 373.38 14,928,166 -0.59(-0.16%)
Dec 26, 2023 374.31 376.25 372.81 373.97 12,687,427 +0.08(+0.02%)
Dec 22, 2023 372.99 374.49 372.02 373.89 17,140,810 +1.04(+0.28%)
Dec 21, 2023 371.87 373.72 369.36 372.85 17,731,612 +2.92(+0.79%)
Dec 20, 2023 374.31 375.34 369.85 369.94 26,280,594 -2.64(-0.71%)
Dec 19, 2023 370.81 372.57 369.16 372.57 20,618,086 +0.61(+0.16%)
Dec 18, 2023 368.77 372.31 368.00 371.96 21,829,590 +1.92(+0.52%)
Dec 15, 2023 366.17 371.71 365.60 370.05 78,696,112 +4.79(+1.31%)
Dec 14, 2023 372.62 373.07 363.46 365.25 43,728,388 -8.42(-2.25%)
Dec 13, 2023 375.33 376.94 370.09 373.68 30,792,854 -0.01(-0.00%)
Dec 12, 2023 370.17 373.73 369.78 373.69 24,887,840 +3.07(+0.83%)
Dec 11, 2023 367.80 370.92 365.43 370.62 27,740,038 -2.93(-0.78%)
Dec 08, 2023 368.52 373.77 367.55 373.54 20,192,104 +3.27(+0.88%)
Dec 07, 2023 367.55 370.77 365.64 370.27 23,142,938 +2.15(+0.58%)
Dec 06, 2023 372.85 373.49 367.35 368.12 21,200,238 -3.71(-1.00%)
Dec 05, 2023 365.77 372.39 364.95 371.83 23,402,446 +3.37(+0.92%)
Dec 04, 2023 368.42 368.84 362.23 368.46 32,097,184 -5.36(-1.43%)
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.