Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 259.88 264.90 258.66 262.96 39,582 +4.35(+1.68%)
Mar 27, 2024 258.00 259.22 254.71 258.61 36,793 +1.89(+0.74%)
Mar 26, 2024 256.00 257.56 250.72 256.72 39,370 +0.78(+0.30%)
Mar 25, 2024 259.45 260.13 251.59 255.94 22,319 -3.14(-1.21%)
Mar 22, 2024 259.86 260.50 256.33 259.08 29,210 -0.08(-0.03%)
Mar 21, 2024 252.68 259.81 250.72 259.16 27,481 +6.25(+2.47%)
Mar 20, 2024 248.02 253.94 247.77 252.91 24,350 +3.74(+1.50%)
Mar 19, 2024 245.90 249.66 245.90 249.17 24,373 +3.47(+1.41%)
Mar 18, 2024 246.74 250.00 243.70 245.70 27,778 -1.70(-0.69%)
Mar 15, 2024 244.50 248.28 240.39 247.40 96,616 -0.51(-0.21%)
Mar 14, 2024 237.43 248.79 234.62 247.91 88,117 +11.01(+4.65%)
Mar 13, 2024 232.71 242.73 232.71 236.90 31,246 +2.65(+1.13%)
Mar 12, 2024 232.81 235.26 229.00 234.25 27,544 +0.24(+0.10%)
Mar 11, 2024 230.76 235.05 230.55 234.01 32,669 +0.99(+0.42%)
Mar 08, 2024 234.85 236.67 232.34 233.02 22,846 -0.68(-0.29%)
Mar 07, 2024 233.30 234.62 231.40 233.70 26,285 +0.75(+0.32%)
Mar 06, 2024 235.74 236.24 231.40 232.95 36,721 -0.21(-0.09%)
Mar 05, 2024 235.00 238.51 232.05 233.16 30,086 -4.76(-2.00%)
Mar 04, 2024 238.93 243.15 237.50 237.92 26,661 -1.15(-0.48%)
Mar 01, 2024 242.67 244.75 233.59 239.07 34,124 -4.93(-2.02%)
Feb 29, 2024 250.56 250.56 243.37 244.00 35,881 -3.74(-1.51%)
Feb 28, 2024 247.04 249.70 244.81 247.74 31,011 -1.96(-0.78%)
Feb 27, 2024 248.86 253.05 248.46 249.70 24,758 +0.44(+0.18%)
Feb 26, 2024 251.13 254.20 247.51 249.26 26,738 -4.46(-1.76%)
Feb 23, 2024 252.02 254.80 233.85 253.72 34,274 +2.70(+1.08%)
Feb 22, 2024 260.09 260.95 243.28 251.02 52,331 -9.87(-3.78%)
Feb 21, 2024 250.12 265.14 246.54 260.89 86,427 +10.57(+4.22%)
Feb 20, 2024 245.99 250.71 243.50 250.32 44,528 +2.96(+1.20%)
Feb 16, 2024 249.07 251.02 246.65 247.36 29,993 -2.31(-0.93%)
Feb 15, 2024 246.74 251.00 242.63 249.67 48,872 +3.45(+1.40%)
Feb 14, 2024 239.53 247.89 239.50 246.22 41,179 +8.76(+3.69%)
Feb 13, 2024 242.74 249.92 235.98 237.46 44,909 -11.30(-4.54%)
Feb 12, 2024 246.68 250.26 246.68 248.76 37,840 +3.49(+1.42%)
Feb 09, 2024 239.47 245.99 238.00 245.27 41,135 +5.04(+2.10%)
Feb 08, 2024 232.65 242.43 232.65 240.23 28,026 +8.14(+3.51%)
Feb 07, 2024 232.61 234.24 230.45 232.09 21,903 -0.38(-0.16%)
Feb 06, 2024 234.63 238.57 232.45 232.47 29,707 -2.38(-1.01%)
Feb 05, 2024 238.06 239.57 234.15 234.85 27,593 -3.83(-1.60%)
Feb 02, 2024 242.91 246.27 230.85 238.68 44,978 -5.38(-2.20%)
Feb 01, 2024 234.61 246.28 234.61 244.06 40,244 +8.72(+3.71%)
Jan 31, 2024 239.61 248.52 234.78 235.34 42,248 -1.94(-0.82%)
Jan 30, 2024 240.70 240.70 233.01 237.28 33,958 +5.79(+2.50%)
Jan 29, 2024 225.87 232.89 225.87 231.49 24,841 +4.57(+2.01%)
Jan 26, 2024 226.61 227.56 224.12 226.92 13,417 +1.83(+0.81%)
Jan 25, 2024 233.60 233.60 223.89 225.09 30,194 -6.71(-2.89%)
Jan 24, 2024 237.76 237.76 231.10 231.80 19,736 -3.28(-1.40%)
Jan 23, 2024 240.36 241.76 235.02 235.08 27,866 -3.20(-1.34%)
Jan 22, 2024 233.74 241.02 233.74 238.28 44,396 +4.54(+1.94%)
Jan 19, 2024 232.96 234.69 229.71 233.74 31,622 +2.75(+1.19%)
Jan 18, 2024 231.28 232.00 228.63 230.99 38,489 +1.64(+0.72%)
Jan 17, 2024 228.30 234.22 227.75 229.35 36,843 -1.68(-0.73%)
Jan 16, 2024 229.56 235.77 230.00 231.03 28,951 -1.48(-0.64%)
Jan 12, 2024 235.27 236.27 227.91 232.51 30,624 -0.74(-0.32%)
Jan 11, 2024 231.91 233.76 230.13 233.25 41,244 -0.88(-0.38%)
Jan 10, 2024 232.54 235.70 230.55 234.13 22,421 +0.88(+0.38%)
Jan 09, 2024 228.48 235.93 227.75 233.25 25,857 +2.20(+0.95%)
Jan 08, 2024 231.30 234.24 229.05 231.05 41,935 -0.61(-0.26%)
Jan 05, 2024 233.95 240.10 229.42 231.66 42,876 -4.67(-1.98%)
Jan 04, 2024 239.04 242.20 234.56 236.33 43,303 -1.33(-0.56%)
Jan 03, 2024 245.44 246.58 231.79 237.66 38,368 -8.41(-3.42%)
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.