Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 770.79 778.22 756.31 762.99 935,274 -0.41(-0.05%)
Apr 12, 2024 785.56 803.00 762.06 763.40 1,453,628 -22.56(-2.87%)
Apr 11, 2024 785.50 789.32 778.80 785.96 812,373 +2.31(+0.29%)
Apr 10, 2024 793.79 795.12 780.92 783.65 654,260 -20.25(-2.52%)
Apr 09, 2024 806.23 806.23 794.18 803.90 802,085 +0.58(+0.07%)
Apr 08, 2024 801.52 807.54 796.83 803.32 760,234 +5.76(+0.72%)
Apr 05, 2024 793.63 804.27 790.12 797.56 687,333 +5.47(+0.69%)
Apr 04, 2024 822.38 826.52 790.18 792.09 1,189,401 -22.71(-2.79%)
Apr 03, 2024 815.45 826.08 813.56 814.80 369,633 -1.79(-0.22%)
Apr 02, 2024 825.50 825.91 810.00 816.59 530,684 -10.18(-1.23%)
Apr 01, 2024 834.98 835.12 825.24 826.77 395,886 -6.93(-0.83%)
Mar 28, 2024 836.22 836.04 831.02 833.70 532,201 -1.42(-0.17%)
Mar 27, 2024 826.80 835.51 822.49 835.12 466,627 +14.92(+1.82%)
Mar 26, 2024 819.47 823.88 817.93 820.20 374,103 +3.99(+0.49%)
Mar 25, 2024 820.44 826.99 815.17 816.21 378,162 -8.62(-1.05%)
Mar 22, 2024 840.82 842.32 822.46 824.83 615,252 -17.23(-2.05%)
Mar 21, 2024 823.53 844.64 822.22 842.06 643,396 +24.17(+2.96%)
Mar 20, 2024 804.11 819.24 800.68 817.89 451,223 +15.59(+1.94%)
Mar 19, 2024 796.31 803.87 792.82 802.30 593,922 +2.05(+0.26%)
Mar 18, 2024 806.20 806.27 793.83 800.25 634,805 -2.27(-0.28%)
Mar 15, 2024 801.59 813.80 798.34 802.52 1,576,935 -6.28(-0.78%)
Mar 14, 2024 825.00 825.29 800.62 808.80 859,019 -17.19(-2.08%)
Mar 13, 2024 829.17 831.62 823.21 825.99 510,827 -3.60(-0.43%)
Mar 12, 2024 830.12 834.27 822.25 829.59 438,656 +4.43(+0.54%)
Mar 11, 2024 835.65 836.07 822.27 825.16 428,817 -10.96(-1.31%)
Mar 08, 2024 835.85 845.00 833.72 836.12 396,220 +4.42(+0.53%)
Mar 07, 2024 837.99 839.22 829.63 831.70 384,667 +1.30(+0.16%)
Mar 06, 2024 825.85 832.39 820.44 830.40 538,027 +8.56(+1.04%)
Mar 05, 2024 827.16 834.62 818.29 821.84 500,376 -7.48(-0.90%)
Mar 04, 2024 810.94 836.76 810.94 829.32 862,758 +19.52(+2.41%)
Mar 01, 2024 806.34 810.32 800.25 809.80 434,013 +3.47(+0.43%)
Feb 29, 2024 808.38 809.93 802.41 806.34 763,503 +1.67(+0.21%)
Feb 28, 2024 793.85 808.11 792.40 804.67 516,229 +9.06(+1.14%)
Feb 27, 2024 802.35 804.88 790.37 795.60 559,338 -5.46(-0.68%)
Feb 26, 2024 805.95 809.80 798.40 801.06 581,356 -7.51(-0.93%)
Feb 23, 2024 812.02 818.63 806.99 808.57 495,665 +0.15(+0.02%)
Feb 22, 2024 806.04 811.29 803.10 808.42 553,031 +7.94(+0.99%)
Feb 21, 2024 793.88 801.09 790.51 800.48 421,700 +7.29(+0.92%)
Feb 20, 2024 784.41 796.59 782.71 793.19 585,923 +4.09(+0.52%)
Feb 16, 2024 790.19 793.08 786.25 789.10 396,223 -4.03(-0.51%)
Feb 15, 2024 783.54 797.53 783.54 793.13 511,331 +12.57(+1.61%)
Feb 14, 2024 780.26 783.42 774.36 780.56 423,517 +7.29(+0.94%)
Feb 13, 2024 780.41 786.35 765.25 773.27 641,359 -23.54(-2.95%)
Feb 12, 2024 793.41 803.50 792.72 796.82 502,445 +4.52(+0.57%)
Feb 09, 2024 789.33 795.87 786.89 792.29 539,969 +3.99(+0.51%)
Feb 08, 2024 789.16 794.01 782.64 788.31 548,905 -1.49(-0.19%)
Feb 07, 2024 785.13 794.51 781.68 789.80 704,910 +6.68(+0.85%)
Feb 06, 2024 780.09 783.14 773.96 783.12 670,469 +4.78(+0.61%)
Feb 05, 2024 777.39 782.38 772.36 778.34 504,230 -4.80(-0.61%)
Feb 02, 2024 775.84 787.45 772.47 783.14 513,052 +3.05(+0.39%)
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.