Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 879.62 887.55 873.36 873.36 382,173 -4.65(-0.53%)
Feb 23, 2024 881.22 881.70 874.73 878.01 311,229 +1.46(+0.17%)
Feb 22, 2024 864.14 879.14 864.14 876.54 518,680 +16.01(+1.86%)
Feb 21, 2024 847.15 862.09 842.14 860.53 450,860 +9.94(+1.17%)
Feb 20, 2024 850.97 859.51 844.74 850.59 570,800 -1.48(-0.17%)
Feb 16, 2024 859.30 869.76 846.13 852.07 846,224 -18.65(-2.14%)
Feb 15, 2024 834.93 877.52 834.59 870.72 772,575 +41.95(+5.06%)
Feb 14, 2024 828.64 835.87 821.13 828.77 577,415 +0.13(+0.02%)
Feb 13, 2024 833.48 833.48 822.21 828.64 450,844 -17.22(-2.04%)
Feb 12, 2024 854.29 854.41 841.34 845.85 436,505 -5.75(-0.68%)
Feb 09, 2024 852.12 852.66 840.80 851.61 396,182 +0.43(+0.05%)
Feb 08, 2024 836.18 855.55 836.18 851.18 410,275 +8.56(+1.02%)
Feb 07, 2024 839.62 844.60 830.89 842.62 352,666 +8.68(+1.04%)
Feb 06, 2024 838.55 841.92 831.34 833.94 502,283 +1.59(+0.19%)
Feb 05, 2024 830.24 838.40 826.64 832.35 373,885 -7.03(-0.84%)
Feb 02, 2024 841.35 842.71 824.91 839.38 460,065 -2.85(-0.34%)
Feb 01, 2024 822.52 843.87 820.79 842.22 538,110 +16.48(+2.00%)
Jan 31, 2024 841.31 842.74 825.12 825.74 543,274 -11.75(-1.40%)
Jan 30, 2024 825.47 842.54 823.16 837.50 692,345 +9.77(+1.18%)
Jan 29, 2024 806.01 828.52 806.01 827.72 527,169 +20.68(+2.56%)
Jan 26, 2024 816.64 816.64 802.91 807.04 413,623 -4.31(-0.53%)
Jan 25, 2024 801.99 819.80 799.03 811.35 574,944 +19.99(+2.53%)
Jan 24, 2024 805.66 805.66 790.15 791.36 466,831 -3.63(-0.46%)
Jan 23, 2024 805.76 808.49 792.81 794.99 264,389 -3.38(-0.42%)
Jan 22, 2024 800.53 812.30 798.35 798.38 410,645 -0.42(-0.05%)
Jan 19, 2024 790.39 802.22 786.16 798.79 518,692 +8.91(+1.13%)
Jan 18, 2024 798.34 798.35 784.02 789.89 609,952 -5.10(-0.64%)
Jan 17, 2024 804.55 809.49 786.99 794.98 368,331 -20.16(-2.47%)
Jan 16, 2024 815.62 821.99 811.06 815.14 324,774 +4.08(+0.50%)
Jan 12, 2024 805.64 811.85 803.13 811.06 285,049 +13.91(+1.75%)
Jan 11, 2024 797.49 803.43 795.80 797.15 196,038 -3.33(-0.42%)
Jan 10, 2024 800.09 804.44 793.16 800.49 223,348 +5.67(+0.71%)
Jan 09, 2024 794.34 799.59 790.23 794.81 326,576 -4.55(-0.57%)
Jan 08, 2024 785.03 800.78 783.22 799.36 376,350 +14.80(+1.89%)
Jan 05, 2024 790.74 795.00 782.70 784.56 349,145 -6.46(-0.82%)
Jan 04, 2024 792.16 797.23 787.01 791.02 377,901 -1.61(-0.20%)
Jan 03, 2024 800.93 804.10 789.24 792.63 305,870 -13.91(-1.72%)
Jan 02, 2024 798.84 808.74 796.17 806.55 311,458 +5.07(+0.63%)
Dec 29, 2023 794.80 806.95 794.80 801.48 314,458 -8.66(-1.07%)
Dec 28, 2023 805.55 810.66 803.86 810.14 220,632 +7.19(+0.89%)
Dec 27, 2023 798.10 803.95 798.10 802.95 232,757 +2.72(+0.34%)
Dec 26, 2023 793.66 801.77 793.66 800.24 167,204 +4.44(+0.56%)
Dec 22, 2023 801.57 806.23 791.30 795.80 223,820 -1.91(-0.24%)
Dec 21, 2023 794.72 798.01 788.02 797.71 460,182 +7.13(+0.90%)
Dec 20, 2023 809.99 809.99 790.05 790.57 383,320 -14.99(-1.86%)
Dec 19, 2023 801.93 806.68 799.73 805.56 432,039 +3.73(+0.47%)
Dec 18, 2023 807.49 808.93 792.35 801.83 512,562 +2.00(+0.25%)
Dec 15, 2023 796.59 805.88 791.47 799.83 1,104,922 -1.55(-0.19%)
Dec 14, 2023 814.92 814.92 795.74 801.38 649,594 -4.30(-0.53%)
Dec 13, 2023 800.65 806.70 792.42 805.68 782,015 +6.72(+0.84%)
Dec 12, 2023 793.31 803.08 786.34 798.96 384,683 +5.65(+0.71%)
Dec 11, 2023 791.00 796.52 782.81 793.31 447,004 -4.57(-0.57%)
Dec 08, 2023 800.50 804.61 792.27 797.88 565,679 -8.30(-1.03%)
Dec 07, 2023 805.30 811.04 800.03 806.18 369,007 +1.80(+0.22%)
Dec 06, 2023 818.87 819.98 803.81 804.38 344,631 -13.12(-1.60%)
Dec 05, 2023 816.02 818.46 809.01 817.49 383,984 -0.85(-0.10%)
Dec 04, 2023 813.75 819.67 811.25 818.34 481,810 -2.08(-0.25%)
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.