Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 586.40 592.43 579.82 583.56 2,567,398 -4.91(-0.83%)
Feb 22, 2024 582.75 590.85 578.88 588.47 3,523,704 +15.12(+2.64%)
Feb 21, 2024 573.51 575.77 567.32 573.35 2,270,638 -1.78(-0.31%)
Feb 20, 2024 580.18 586.00 569.66 575.13 3,120,195 -8.82(-1.51%)
Feb 16, 2024 596.95 597.00 577.46 583.95 4,326,965 -9.51(-1.60%)
Feb 15, 2024 581.91 593.77 580.32 593.46 5,214,186 +14.13(+2.44%)
Feb 14, 2024 567.26 581.25 564.34 579.33 5,635,271 +24.81(+4.47%)
Feb 13, 2024 550.80 559.20 549.00 554.52 3,509,490 -3.33(-0.60%)
Feb 12, 2024 560.36 568.44 557.00 557.85 3,604,961 -3.47(-0.62%)
Feb 09, 2024 565.00 565.00 558.10 561.32 3,055,698 +2.79(+0.50%)
Feb 08, 2024 560.55 563.70 555.74 558.53 3,173,283 -0.77(-0.14%)
Feb 07, 2024 558.16 567.80 554.98 559.30 4,370,411 +3.42(+0.62%)
Feb 06, 2024 564.12 566.34 554.37 555.88 2,834,191 -6.18(-1.10%)
Feb 05, 2024 562.47 575.75 557.20 562.06 4,138,700 -2.58(-0.46%)
Feb 02, 2024 564.52 567.80 562.37 564.64 4,037,666 -2.87(-0.51%)
Feb 01, 2024 567.02 572.66 563.83 567.51 3,167,800 +3.40(+0.60%)
Jan 31, 2024 562.85 572.15 562.04 564.11 4,947,272 +1.26(+0.22%)
Jan 30, 2024 567.32 570.88 560.82 562.85 6,173,544 -12.94(-2.25%)
Jan 29, 2024 571.35 578.55 562.68 575.79 6,895,549 +5.37(+0.94%)
Jan 26, 2024 561.81 579.64 558.43 570.42 12,770,689 +8.42(+1.50%)
Jan 25, 2024 551.95 563.46 548.46 562.00 9,425,658 +17.13(+3.14%)
Jan 24, 2024 537.75 562.50 537.07 544.87 26,380,466 +52.68(+10.70%)
Jan 23, 2024 492.00 498.96 481.40 492.19 15,332,053 +6.49(+1.34%)
Jan 22, 2024 487.55 489.80 479.90 485.70 5,100,754 +2.81(+0.58%)
Jan 19, 2024 484.98 485.67 476.06 482.89 5,672,400 -2.42(-0.50%)
Jan 18, 2024 480.03 485.77 478.02 485.31 4,046,978 +4.98(+1.04%)
Jan 17, 2024 484.50 486.21 475.26 480.33 4,890,045 -0.91(-0.19%)
Jan 16, 2024 490.00 494.15 478.02 481.24 4,674,037 -10.92(-2.22%)
Jan 12, 2024 500.51 500.79 490.61 492.16 5,003,782 -0.07(-0.01%)
Jan 11, 2024 492.54 503.41 483.82 492.23 7,985,378 +13.90(+2.91%)
Jan 10, 2024 481.60 487.00 472.95 478.33 4,336,734 -3.76(-0.78%)
Jan 09, 2024 475.53 485.08 473.80 482.09 3,524,130 -2.94(-0.61%)
Jan 08, 2024 473.89 485.24 473.65 485.03 3,666,938 +10.97(+2.31%)
Jan 05, 2024 476.50 479.55 471.80 474.06 2,631,251 -0.61(-0.13%)
Jan 04, 2024 472.98 480.74 466.53 474.67 3,633,997 +4.41(+0.94%)
Jan 03, 2024 467.32 475.05 465.77 470.26 3,440,514 +1.76(+0.38%)
Jan 02, 2024 483.18 484.65 461.86 468.50 5,045,582 -18.38(-3.78%)
Dec 29, 2023 490.37 492.23 481.94 486.88 2,740,556 -3.63(-0.74%)
Dec 28, 2023 492.00 492.89 489.07 490.51 1,708,909 -1.28(-0.26%)
Dec 27, 2023 491.24 494.01 489.25 491.79 2,559,951 +0.60(+0.12%)
Dec 26, 2023 489.39 491.48 486.38 491.19 2,032,737 +4.43(+0.91%)
Dec 22, 2023 494.00 496.02 485.45 486.76 2,702,684 -4.85(-0.99%)
Dec 21, 2023 492.66 494.40 486.77 491.61 2,754,325 +2.34(+0.48%)
Dec 20, 2023 492.00 500.89 488.39 489.27 4,528,903 -5.75(-1.16%)
Dec 19, 2023 488.40 496.14 484.06 495.02 3,845,085 +8.90(+1.83%)
Dec 18, 2023 476.30 492.04 475.10 486.12 6,502,675 +14.06(+2.98%)
Dec 15, 2023 467.30 473.00 467.30 472.06 7,856,365 +2.23(+0.47%)
Dec 14, 2023 480.36 480.76 464.76 469.83 5,171,346 -10.15(-2.11%)
Dec 13, 2023 461.98 481.25 461.98 479.98 5,795,858 +16.98(+3.67%)
Dec 12, 2023 465.23 465.61 459.20 463.00 3,302,129 +3.11(+0.68%)
Dec 11, 2023 459.36 470.65 457.21 459.89 4,925,849 +6.13(+1.35%)
Dec 08, 2023 450.76 455.50 450.76 453.76 3,458,406 +1.76(+0.39%)
Dec 07, 2023 450.85 452.88 448.32 452.00 3,505,640 +5.27(+1.18%)
Dec 06, 2023 460.00 460.50 445.73 446.73 4,176,572 -8.42(-1.85%)
Dec 05, 2023 450.70 456.39 449.58 455.15 3,261,264 +1.25(+0.28%)
Dec 04, 2023 460.99 461.20 451.20 453.90 5,387,055 -11.84(-2.54%)
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.