Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 583.95 585.01 570.75 575.65 1,211,006 -5.25(-0.90%)
Feb 22, 2024 589.99 629.38 579.11 580.90 3,321,420 +37.33(+6.87%)
Feb 21, 2024 539.00 544.87 527.03 543.57 1,827,954 -4.41(-0.80%)
Feb 20, 2024 551.50 555.00 538.72 547.98 1,115,001 -4.93(-0.89%)
Feb 16, 2024 559.95 563.87 550.98 552.91 896,237 -4.92(-0.88%)
Feb 15, 2024 567.14 568.60 556.90 557.83 857,652 -4.90(-0.87%)
Feb 14, 2024 554.59 562.89 554.45 562.73 928,979 +14.20(+2.59%)
Feb 13, 2024 549.07 554.66 538.00 548.53 1,477,530 -20.40(-3.59%)
Feb 12, 2024 576.00 577.96 565.37 568.93 812,413 -6.37(-1.11%)
Feb 09, 2024 574.34 582.85 571.32 575.30 999,874 +4.61(+0.81%)
Feb 08, 2024 563.25 573.58 562.00 570.69 1,515,504 +16.41(+2.96%)
Feb 07, 2024 546.00 559.27 546.00 554.28 1,044,092 +11.85(+2.18%)
Feb 06, 2024 561.27 563.59 534.21 542.43 1,341,836 -16.71(-2.99%)
Feb 05, 2024 555.01 561.68 550.30 559.14 1,236,785 +7.09(+1.28%)
Feb 02, 2024 541.18 552.41 541.18 552.05 1,274,326 +12.05(+2.23%)
Feb 01, 2024 534.00 542.22 531.01 540.00 973,532 +6.65(+1.25%)
Jan 31, 2024 538.00 539.24 531.13 533.35 1,439,850 -9.83(-1.81%)
Jan 30, 2024 539.90 543.64 536.62 543.18 1,012,951 +3.28(+0.61%)
Jan 29, 2024 529.41 540.35 528.90 539.90 1,073,899 +11.77(+2.23%)
Jan 26, 2024 530.80 532.86 525.42 528.13 1,028,329 -8.55(-1.59%)
Jan 25, 2024 545.00 546.20 533.63 536.68 1,257,115 -3.78(-0.70%)
Jan 24, 2024 552.48 554.57 538.89 540.46 1,375,307 -8.44(-1.54%)
Jan 23, 2024 545.64 549.32 537.75 548.90 1,866,517 +7.19(+1.33%)
Jan 22, 2024 524.15 542.50 523.00 541.71 3,230,741 +24.40(+4.72%)
Jan 19, 2024 498.00 517.70 496.13 517.31 2,696,482 +22.97(+4.65%)
Jan 18, 2024 511.27 515.00 491.58 494.34 2,752,448 -13.53(-2.66%)
Jan 17, 2024 511.98 514.25 496.02 507.87 1,821,361 -1.81(-0.36%)
Jan 16, 2024 501.52 517.25 499.78 509.68 3,495,460 +15.28(+3.09%)
Jan 12, 2024 501.30 502.68 493.19 494.40 1,108,038 -4.06(-0.81%)
Jan 11, 2024 507.50 509.74 493.18 498.46 1,483,141 -6.72(-1.33%)
Jan 10, 2024 503.82 509.00 501.45 505.18 1,277,561 +3.31(+0.66%)
Jan 09, 2024 495.00 503.84 495.00 501.87 1,171,463 +1.89(+0.38%)
Jan 08, 2024 490.39 500.39 488.06 499.98 1,828,622 +15.17(+3.13%)
Jan 05, 2024 492.03 496.15 477.65 484.81 3,014,114 -5.37(-1.10%)
Jan 04, 2024 489.75 494.39 489.05 490.18 884,184 -2.22(-0.45%)
Jan 03, 2024 496.46 496.61 489.41 492.40 1,205,289 -6.57(-1.32%)
Jan 02, 2024 507.95 509.50 496.81 498.97 1,277,872 -15.94(-3.10%)
Dec 29, 2023 516.62 518.38 510.74 514.91 769,248 -2.50(-0.48%)
Dec 28, 2023 520.00 521.00 515.18 517.41 862,533 -0.69(-0.13%)
Dec 27, 2023 523.00 524.99 516.61 518.10 1,107,231 -2.15(-0.41%)
Dec 26, 2023 530.00 534.58 519.16 520.25 2,096,709 -4.21(-0.80%)
Dec 22, 2023 562.00 562.05 523.00 524.46 2,971,213 -35.50(-6.34%)
Dec 21, 2023 557.27 562.42 555.91 559.96 636,922 +8.24(+1.49%)
Dec 20, 2023 557.27 563.32 551.57 551.72 694,333 -6.93(-1.24%)
Dec 19, 2023 563.39 565.64 555.58 558.65 794,908 -1.04(-0.19%)
Dec 18, 2023 557.46 563.42 555.00 559.69 646,888 +3.42(+0.61%)
Dec 15, 2023 548.93 558.18 548.09 556.27 2,477,240 +4.82(+0.87%)
Dec 14, 2023 570.60 571.87 549.02 551.45 1,745,556 -16.64(-2.93%)
Dec 13, 2023 571.69 573.77 561.96 568.09 782,029 +1.03(+0.18%)
Dec 12, 2023 557.74 568.33 555.55 567.06 788,646 +11.04(+1.99%)
Dec 11, 2023 540.00 557.42 538.65 556.02 898,969 +20.09(+3.75%)
Dec 08, 2023 531.63 539.69 531.63 535.93 569,164 +1.78(+0.33%)
Dec 07, 2023 531.30 535.08 528.97 534.15 557,192 +6.66(+1.26%)
Dec 06, 2023 538.66 540.19 526.50 527.49 687,983 -8.22(-1.53%)
Dec 05, 2023 525.36 535.95 523.60 535.71 879,781 +4.51(+0.85%)
Dec 04, 2023 540.15 542.41 522.92 531.20 1,061,493 -14.76(-2.70%)
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.