Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 441.10 442.23 436.88 438.27 53,616,832 -7.10(-1.59%)
Apr 11, 2024 440.26 446.33 437.96 445.37 45,408,492 +7.00(+1.60%)
Apr 10, 2024 437.00 439.24 436.28 438.37 61,742,360 -3.86(-0.87%)
Apr 09, 2024 442.96 443.24 437.44 442.23 39,486,128 +1.63(+0.37%)
Apr 08, 2024 441.41 442.50 439.20 440.60 28,128,090 +0.13(+0.03%)
Apr 05, 2024 436.78 443.17 435.96 440.47 54,749,596 +5.13(+1.18%)
Apr 04, 2024 446.33 446.95 435.11 435.34 57,314,020 -6.76(-1.53%)
Apr 03, 2024 438.96 444.00 438.95 442.10 39,897,796 +0.99(+0.22%)
Apr 02, 2024 440.08 441.43 438.03 441.11 44,286,408 -3.84(-0.86%)
Apr 01, 2024 444.97 447.53 443.02 444.95 38,690,836 +0.94(+0.21%)
Mar 28, 2024 444.78 445.09 443.65 444.01 36,869,680 -0.82(-0.18%)
Mar 27, 2024 446.44 446.54 441.93 444.83 41,444,624 +1.51(+0.34%)
Mar 26, 2024 446.30 447.23 443.09 443.32 34,112,868 -1.44(-0.32%)
Mar 25, 2024 443.55 446.26 442.54 444.76 27,752,560 -1.62(-0.36%)
Mar 22, 2024 445.35 447.49 444.49 446.38 28,497,892 +0.51(+0.11%)
Mar 21, 2024 448.88 449.34 440.25 445.87 39,371,848 +2.10(+0.47%)
Mar 20, 2024 439.78 444.11 438.06 443.77 43,647,416 +5.20(+1.19%)
Mar 19, 2024 435.45 438.98 433.33 438.57 43,098,392 +1.09(+0.25%)
Mar 18, 2024 438.73 441.04 437.24 437.48 47,304,188 +4.13(+0.95%)
Mar 15, 2024 435.49 438.29 432.17 433.35 74,100,824 -5.21(-1.19%)
Mar 14, 2024 440.92 441.45 435.81 438.56 52,217,840 -1.11(-0.25%)
Mar 13, 2024 442.06 442.08 438.54 439.67 37,925,224 -3.41(-0.77%)
Mar 12, 2024 439.15 443.43 435.88 443.07 55,500,012 +6.26(+1.43%)
Mar 11, 2024 436.93 438.08 434.87 436.81 45,970,208 -1.63(-0.37%)
Mar 08, 2024 445.22 448.05 437.76 438.44 72,241,200 -6.42(-1.44%)
Mar 07, 2024 441.83 446.13 440.28 444.86 44,461,632 +6.65(+1.52%)
Mar 06, 2024 439.74 441.41 436.31 438.21 46,079,844 +2.74(+0.63%)
Mar 05, 2024 440.36 440.37 433.08 435.47 57,854,116 -7.96(-1.79%)
Mar 04, 2024 445.02 445.45 443.18 443.43 34,256,012 -1.59(-0.36%)
Mar 01, 2024 439.32 445.99 439.26 445.02 49,673,544 +6.60(+1.51%)
Feb 29, 2024 437.65 439.51 434.44 438.42 42,413,860 +3.73(+0.86%)
Feb 28, 2024 434.86 436.09 433.73 434.69 32,825,108 -2.33(-0.53%)
Feb 27, 2024 437.09 437.41 434.45 437.02 33,857,000 +1.05(+0.24%)
Feb 26, 2024 437.02 438.02 435.78 435.97 33,005,450 -0.23(-0.05%)
Feb 23, 2024 439.07 440.01 435.21 436.20 39,920,024 -1.29(-0.29%)
Feb 22, 2024 433.92 438.54 433.14 437.49 54,085,808 +12.44(+2.93%)
Feb 21, 2024 423.99 425.14 421.07 425.05 50,210,612 -1.71(-0.40%)
Feb 20, 2024 427.98 429.51 422.94 426.75 54,208,168 -3.25(-0.75%)
Feb 16, 2024 434.31 434.42 429.28 430.00 53,789,156 -3.94(-0.91%)
Feb 15, 2024 433.35 434.40 430.76 433.94 38,734,268 +1.29(+0.30%)
Feb 14, 2024 430.69 433.08 428.31 432.65 45,088,164 +4.66(+1.09%)
Feb 13, 2024 426.71 430.70 424.79 427.98 64,463,608 -6.78(-1.56%)
Feb 12, 2024 436.36 438.56 434.08 434.76 33,140,084 -1.71(-0.39%)
Feb 09, 2024 433.37 437.27 432.57 436.47 36,992,792 +4.25(+0.98%)
Feb 08, 2024 431.54 432.99 430.85 432.22 29,890,118 +0.80(+0.19%)
Feb 07, 2024 429.84 432.26 428.52 431.42 37,709,848 +4.39(+1.03%)
Feb 06, 2024 429.04 429.65 424.66 427.02 35,790,440 -0.86(-0.20%)
Feb 05, 2024 428.50 429.04 424.44 427.88 39,837,368 -0.56(-0.13%)
Feb 02, 2024 423.24 429.67 422.23 428.44 59,681,604 +7.12(+1.69%)
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.