Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 769.02 784.08 764.13 782.12 4,240,585 +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%)
Feb 01, 2024 646.20 659.36 642.04 659.27 2,496,069 +14.79(+2.30%)
Jan 31, 2024 649.24 662.39 635.88 644.48 4,725,841 +0.63(+0.10%)
Jan 30, 2024 644.57 645.67 639.88 643.85 2,008,915 -0.02(-0.00%)
Jan 29, 2024 640.38 644.52 638.65 643.87 2,721,376 +5.74(+0.90%)
Jan 26, 2024 636.24 638.48 629.40 638.13 2,414,576 +11.61(+1.85%)
Jan 25, 2024 626.27 631.51 623.59 626.52 2,411,251 -6.07(-0.96%)
Jan 24, 2024 632.41 642.04 630.89 632.59 2,279,740 +4.01(+0.64%)
Jan 23, 2024 626.59 628.90 613.74 628.58 2,544,394 -1.20(-0.19%)
Jan 22, 2024 628.90 631.53 623.91 629.78 2,032,398 +2.30(+0.37%)
Jan 19, 2024 621.30 628.49 618.91 627.48 3,130,509 +5.22(+0.84%)
Jan 18, 2024 620.19 622.79 611.63 622.26 3,389,986 -5.55(-0.88%)
Jan 17, 2024 638.33 639.40 624.10 627.81 2,127,451 -5.65(-0.89%)
Jan 16, 2024 642.78 646.60 632.56 633.46 2,416,507 -8.33(-1.30%)
Jan 12, 2024 637.08 642.87 631.90 641.79 2,071,900 +7.19(+1.13%)
Jan 11, 2024 633.28 638.64 627.04 634.61 2,693,361 +5.52(+0.88%)
Jan 10, 2024 627.39 635.94 624.66 629.09 2,681,034 +4.70(+0.75%)
Jan 09, 2024 629.00 633.32 622.63 624.39 2,922,615 -0.55(-0.09%)
Jan 08, 2024 621.34 624.96 608.52 624.93 2,456,691 +7.47(+1.21%)
Jan 05, 2024 612.93 618.86 609.12 617.47 2,416,280 +4.04(+0.66%)
Jan 04, 2024 624.17 635.30 612.20 613.42 6,276,571 -3.19(-0.52%)
Jan 03, 2024 598.95 618.75 597.75 616.62 5,131,193 +25.46(+4.31%)
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.