Historical Prices

Date Open High Low Close Volume Change (%)
Mar 15, 2024 329.83 0 +0.09(+0.03%)
Mar 14, 2024 329.76 329.80 329.61 329.74 3,385,979 +7.76(+2.41%)
Mar 13, 2024 322.46 323.78 320.94 321.98 674,780 -0.34(-0.11%)
Mar 12, 2024 319.60 322.32 319.46 322.32 659,009 +3.13(+0.98%)
Mar 11, 2024 319.11 320.35 318.52 319.19 210,531 -0.76(-0.24%)
Mar 08, 2024 317.80 319.95 317.53 319.95 345,962 +2.50(+0.79%)
Mar 07, 2024 319.39 319.66 317.07 317.45 241,736 -0.96(-0.30%)
Mar 06, 2024 318.22 319.85 316.76 318.41 252,789 -0.42(-0.13%)
Mar 05, 2024 318.24 319.31 317.62 318.83 156,887 +0.59(+0.19%)
Mar 04, 2024 315.58 318.38 315.58 318.24 188,539 +2.00(+0.63%)
Mar 01, 2024 315.00 317.00 314.30 316.24 242,648 +2.27(+0.72%)
Feb 29, 2024 315.84 316.46 313.89 313.97 350,520 -1.58(-0.50%)
Feb 28, 2024 314.53 316.73 314.53 315.55 122,343 +0.66(+0.21%)
Feb 27, 2024 315.77 318.40 314.35 314.89 313,981 -1.10(-0.35%)
Feb 26, 2024 319.90 320.33 296.06 315.99 1,111,602 -4.26(-1.33%)
Feb 23, 2024 318.62 320.56 318.62 320.25 339,889 +0.87(+0.27%)
Feb 22, 2024 318.94 319.62 318.40 319.38 375,086 +0.44(+0.14%)
Feb 21, 2024 318.01 319.00 318.01 318.94 255,994 +0.35(+0.11%)
Feb 20, 2024 317.75 319.00 317.56 318.59 350,166 +0.34(+0.11%)
Feb 16, 2024 318.22 320.08 317.22 318.25 265,363 -1.14(-0.36%)
Feb 15, 2024 320.85 321.45 318.57 319.39 479,153 -1.46(-0.46%)
Feb 14, 2024 318.69 321.10 318.43 320.85 482,687 +2.85(+0.90%)
Feb 13, 2024 317.60 318.60 317.27 318.00 449,752 -0.57(-0.18%)
Feb 12, 2024 316.95 318.60 316.75 318.57 541,896 +1.43(+0.45%)
Feb 09, 2024 316.85 317.17 315.38 317.14 469,644 +1.02(+0.32%)
Feb 08, 2024 315.50 316.77 315.50 316.12 502,263 +2.06(+0.66%)
Feb 07, 2024 316.00 316.00 313.77 314.06 835,667 -1.75(-0.55%)
Feb 06, 2024 313.76 315.87 313.51 315.81 608,465 -1.08(-0.34%)
Feb 05, 2024 315.00 317.30 315.00 316.89 612,442 +2.01(+0.64%)
Feb 02, 2024 313.41 315.29 313.32 314.88 610,675 +1.38(+0.44%)
Feb 01, 2024 313.99 314.15 313.10 313.50 582,273 +0.08(+0.03%)
Jan 31, 2024 314.00 314.57 313.14 313.42 726,273 -0.44(-0.14%)
Jan 30, 2024 314.15 314.50 312.78 313.86 1,398,964 -0.08(-0.03%)
Jan 29, 2024 314.50 314.50 313.80 313.94 907,387 -0.06(-0.02%)
Jan 26, 2024 314.31 314.90 313.89 314.00 802,722 +0.05(+0.02%)
Jan 25, 2024 315.95 315.95 313.63 313.95 1,162,618 -1.20(-0.38%)
Jan 24, 2024 315.81 316.14 315.00 315.15 733,901 -0.81(-0.26%)
Jan 23, 2024 315.40 316.24 314.80 315.96 846,903 +0.82(+0.26%)
Jan 22, 2024 316.45 316.72 315.05 315.14 898,153 -0.48(-0.15%)
Jan 19, 2024 316.43 316.45 315.51 315.62 774,954 -0.33(-0.10%)
Jan 18, 2024 316.51 316.80 315.64 315.95 1,075,905 -0.19(-0.06%)
Jan 17, 2024 316.75 317.13 315.90 316.14 1,359,763 -0.61(-0.19%)
Jan 16, 2024 316.81 317.25 316.60 316.75 874,265 +0.00(+0.00%)
Jan 12, 2024 317.29 319.42 316.55 316.75 1,052,131 +0.22(+0.07%)
Jan 11, 2024 317.05 317.70 316.25 316.53 1,196,774 -0.76(-0.24%)
Jan 10, 2024 317.70 318.18 317.24 317.29 1,394,967 +0.16(+0.05%)
Jan 09, 2024 316.80 317.45 316.52 317.13 1,605,414 +0.44(+0.14%)
Jan 08, 2024 316.97 317.04 316.31 316.69 1,133,056 +0.44(+0.14%)
Jan 05, 2024 315.02 317.04 314.88 316.25 1,100,392 +1.20(+0.38%)
Jan 04, 2024 314.90 315.55 314.75 315.05 1,805,284 +0.89(+0.28%)
Jan 03, 2024 314.74 315.68 313.96 314.16 2,668,747 -0.58(-0.18%)
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.