Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 640.50 643.84 630.52 638.27 1,144,657 -7.64(-1.18%)
Feb 20, 2024 650.71 655.44 641.05 645.91 1,469,960 -9.83(-1.50%)
Feb 16, 2024 662.96 663.00 651.12 655.74 1,338,018 -8.54(-1.29%)
Feb 15, 2024 662.66 664.83 657.00 664.28 1,438,035 +7.15(+1.09%)
Feb 14, 2024 642.99 657.64 642.99 657.13 1,291,318 +18.84(+2.95%)
Feb 13, 2024 634.53 646.40 628.70 638.29 1,785,125 -18.70(-2.85%)
Feb 12, 2024 655.72 659.72 651.89 656.99 1,279,072 -1.17(-0.18%)
Feb 09, 2024 657.53 662.83 654.69 658.16 1,005,196 +5.09(+0.78%)
Feb 08, 2024 646.43 654.24 643.17 653.07 1,005,712 +9.90(+1.54%)
Feb 07, 2024 640.54 649.31 636.98 643.17 970,375 +7.87(+1.24%)
Feb 06, 2024 644.59 645.85 630.95 635.30 908,620 -5.30(-0.83%)
Feb 05, 2024 638.68 641.86 629.28 640.60 1,007,877 +1.02(+0.16%)
Feb 02, 2024 628.22 642.53 628.22 639.58 1,287,279 +6.72(+1.06%)
Feb 01, 2024 631.52 634.88 623.20 632.86 1,033,864 +1.53(+0.24%)
Jan 31, 2024 641.83 642.52 626.21 631.33 1,208,465 -16.39(-2.53%)
Jan 30, 2024 647.89 652.14 646.13 647.72 1,114,132 -5.16(-0.79%)
Jan 29, 2024 643.00 654.02 642.09 652.88 869,173 +11.52(+1.80%)
Jan 26, 2024 642.80 646.20 639.71 641.36 770,860 -0.13(-0.02%)
Jan 25, 2024 649.47 649.47 637.07 641.49 1,042,500 +5.31(+0.83%)
Jan 24, 2024 641.75 644.73 634.80 636.18 1,017,288 +0.36(+0.06%)
Jan 23, 2024 630.59 636.69 624.14 635.82 853,963 +5.21(+0.83%)
Jan 22, 2024 626.55 632.44 626.00 630.61 953,966 +8.43(+1.35%)
Jan 19, 2024 614.88 624.15 610.97 622.18 1,334,432 +10.82(+1.77%)
Jan 18, 2024 603.40 612.12 601.80 611.36 1,147,728 +11.52(+1.92%)
Jan 17, 2024 600.56 601.84 593.28 599.84 1,539,980 -3.99(-0.66%)
Jan 16, 2024 607.75 612.96 601.22 603.83 1,433,114 -7.97(-1.30%)
Jan 12, 2024 612.00 613.99 606.08 611.80 802,650 +3.09(+0.51%)
Jan 11, 2024 611.17 615.67 600.51 608.71 1,315,200 +0.01(+0.00%)
Jan 10, 2024 603.12 613.36 603.02 608.70 1,291,215 +3.52(+0.58%)
Jan 09, 2024 591.15 606.74 590.14 605.18 1,271,087 +7.70(+1.29%)
Jan 08, 2024 592.21 599.65 591.02 597.48 1,692,284 +9.35(+1.59%)
Jan 05, 2024 585.94 591.28 585.27 588.13 840,164 +2.20(+0.37%)
Jan 04, 2024 589.72 593.62 584.93 585.94 958,148 -4.31(-0.73%)
Jan 03, 2024 596.66 597.48 588.52 590.25 1,441,568 -12.60(-2.09%)
Jan 02, 2024 621.31 622.12 598.73 602.85 1,677,742 -21.24(-3.40%)
Dec 29, 2023 627.08 629.88 621.52 624.09 725,749 -2.99(-0.48%)
Dec 28, 2023 629.79 630.12 626.24 627.08 681,297 -1.10(-0.17%)
Dec 27, 2023 623.05 628.85 621.32 628.17 735,537 +4.26(+0.68%)
Dec 26, 2023 624.23 627.38 621.79 623.91 639,273 +0.78(+0.13%)
Dec 22, 2023 621.89 624.21 616.75 623.13 822,034 +3.07(+0.50%)
Dec 21, 2023 619.07 622.68 617.25 620.06 1,002,398 +5.27(+0.86%)
Dec 20, 2023 618.09 626.89 614.57 614.78 1,538,809 -5.74(-0.93%)
Dec 19, 2023 614.55 621.27 613.78 620.52 1,253,612 +3.02(+0.49%)
Dec 18, 2023 609.46 619.36 608.82 617.50 1,541,075 +9.90(+1.63%)
Dec 15, 2023 601.19 610.95 601.19 607.60 3,461,886 +7.32(+1.22%)
Dec 14, 2023 613.76 616.68 595.06 600.28 2,550,604 -9.03(-1.48%)
Dec 13, 2023 597.15 609.51 592.81 609.30 1,574,430 +16.02(+2.70%)
Dec 12, 2023 587.38 593.98 582.66 593.29 1,255,614 +7.51(+1.28%)
Dec 11, 2023 576.45 588.17 576.13 585.78 1,619,686 +12.74(+2.22%)
Dec 08, 2023 565.31 573.77 563.54 573.04 1,196,984 +2.41(+0.42%)
Dec 07, 2023 569.37 572.14 564.02 570.63 900,244 +5.25(+0.93%)
Dec 06, 2023 574.53 575.35 564.85 565.38 1,111,128 -5.54(-0.97%)
Dec 05, 2023 564.49 571.40 562.54 570.92 990,244 +1.31(+0.23%)
Dec 04, 2023 567.76 570.32 559.84 569.61 1,337,797 -3.84(-0.67%)
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.