Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 424.55 425.70 421.63 425.61 50,144,256 -1.71(-0.40%)
Feb 20, 2024 428.55 430.08 423.50 427.32 54,136,528 -3.25(-0.75%)
Feb 16, 2024 434.89 434.99 429.85 430.57 53,718,072 -3.94(-0.91%)
Feb 15, 2024 433.92 434.98 431.33 434.51 38,683,080 +1.29(+0.30%)
Feb 14, 2024 431.26 433.65 428.88 433.22 45,028,576 +4.67(+1.09%)
Feb 13, 2024 427.28 431.27 425.35 428.55 64,378,416 -6.79(-1.56%)
Feb 12, 2024 436.94 439.14 434.65 435.34 33,096,288 -1.71(-0.39%)
Feb 09, 2024 433.94 437.85 433.14 437.05 36,943,904 +4.26(+0.98%)
Feb 08, 2024 432.11 433.56 431.42 432.79 29,850,616 +0.80(+0.19%)
Feb 07, 2024 430.41 432.83 429.09 431.99 37,660,012 +4.40(+1.03%)
Feb 06, 2024 429.61 430.22 425.22 427.59 35,743,140 -0.86(-0.20%)
Feb 05, 2024 429.07 429.61 425.00 428.45 39,784,720 -0.56(-0.13%)
Feb 02, 2024 423.80 430.24 422.79 429.01 59,602,732 +7.13(+1.69%)
Feb 01, 2024 418.79 422.38 417.81 421.88 51,091,320 +4.91(+1.18%)
Jan 31, 2024 420.85 422.87 416.79 416.97 63,886,472 -8.33(-1.96%)
Jan 30, 2024 427.10 427.68 424.38 425.30 36,334,944 -2.85(-0.67%)
Jan 29, 2024 424.27 428.35 423.61 428.15 38,561,356 +4.34(+1.02%)
Jan 26, 2024 424.44 426.21 423.15 423.81 37,137,460 -2.54(-0.60%)
Jan 25, 2024 428.36 429.04 423.98 426.35 44,149,232 +0.52(+0.12%)
Jan 24, 2024 427.44 429.85 425.33 425.83 46,836,980 +2.35(+0.55%)
Jan 23, 2024 422.43 423.70 420.57 423.48 32,937,884 +1.75(+0.41%)
Jan 22, 2024 423.41 424.73 421.12 421.73 44,783,272 +0.55(+0.13%)
Jan 19, 2024 415.22 421.34 414.62 421.18 70,748,328 +8.19(+1.98%)
Jan 18, 2024 410.52 413.57 409.16 412.99 59,541,808 +5.78(+1.42%)
Jan 17, 2024 406.17 407.58 402.92 407.21 54,297,916 -2.31(-0.56%)
Jan 16, 2024 408.31 411.12 406.83 409.52 43,808,776 -0.04(-0.01%)
Jan 12, 2024 410.40 411.25 408.15 409.56 39,652,956 +0.21(+0.05%)
Jan 11, 2024 409.79 411.20 404.24 409.35 54,401,236 +0.85(+0.21%)
Jan 10, 2024 406.07 409.51 405.17 408.50 33,851,536 +2.75(+0.68%)
Jan 09, 2024 401.91 406.69 401.71 405.75 39,092,760 +0.80(+0.20%)
Jan 08, 2024 397.99 405.24 397.84 404.95 42,552,172 +8.20(+2.07%)
Jan 05, 2024 396.45 399.56 395.34 396.75 44,932,960 +0.47(+0.12%)
Jan 04, 2024 396.44 399.59 396.06 396.28 39,387,936 -2.05(-0.51%)
Jan 03, 2024 399.93 401.00 397.89 398.33 46,932,416 -4.26(-1.06%)
Jan 02, 2024 405.84 406.09 400.24 402.59 58,008,216 -6.93(-1.69%)
Dec 29, 2023 411.28 411.64 407.58 409.52 42,746,776 -1.78(-0.43%)
Dec 28, 2023 412.67 412.92 410.94 411.30 27,054,812 -0.20(-0.05%)
Dec 27, 2023 410.95 411.79 410.08 411.50 32,085,504 +0.84(+0.20%)
Dec 26, 2023 409.04 411.34 408.94 410.66 22,678,778 +2.50(+0.61%)
Dec 22, 2023 408.79 409.75 406.26 408.17 34,557,164 +0.61(+0.15%)
Dec 21, 2023 406.85 407.93 404.26 407.56 45,571,628 +4.69(+1.16%)
Dec 20, 2023 408.13 410.25 402.69 402.87 53,712,096 -6.08(-1.49%)
Dec 19, 2023 407.33 409.06 407.13 408.94 35,655,096 +2.08(+0.51%)
Dec 18, 2023 404.72 407.78 404.39 406.87 47,340,532 +2.55(+0.63%)
Dec 15, 2023 403.16 405.52 402.55 404.32 65,003,608 +1.94(+0.48%)
Dec 14, 2023 403.96 405.28 399.33 402.37 55,453,704 -0.35(-0.09%)
Dec 13, 2023 398.61 403.34 397.84 402.72 55,393,176 +5.06(+1.27%)
Dec 12, 2023 394.56 397.79 393.42 397.67 39,203,952 +3.14(+0.80%)
Dec 11, 2023 390.75 394.79 390.54 394.52 41,171,744 +3.34(+0.85%)
Dec 08, 2023 387.69 391.63 387.50 391.18 46,805,504 +1.74(+0.45%)
Dec 07, 2023 387.09 390.29 385.99 389.45 49,670,212 +5.37(+1.40%)
Dec 06, 2023 389.29 389.39 383.73 384.08 42,308,556 -2.24(-0.58%)
Dec 05, 2023 383.42 387.52 383.24 386.31 42,871,428 +0.97(+0.25%)
Dec 04, 2023 385.12 385.62 381.70 385.35 51,240,896 -3.61(-0.93%)
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.