Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 253.32 254.94 251.68 253.18 1,558,485 -0.11(-0.04%)
Mar 15, 2024 252.87 255.81 252.33 253.29 3,296,732 -2.24(-0.88%)
Mar 14, 2024 254.67 256.36 253.54 255.53 1,329,694 +0.31(+0.12%)
Mar 13, 2024 255.55 258.18 255.16 255.22 1,491,840 +1.00(+0.39%)
Mar 12, 2024 253.25 258.21 253.19 254.22 1,912,408 +1.52(+0.60%)
Mar 11, 2024 247.84 253.40 247.84 252.70 1,474,998 +5.02(+2.03%)
Mar 08, 2024 250.07 250.29 247.49 247.68 1,117,100 -1.30(-0.52%)
Mar 07, 2024 248.45 249.91 247.74 248.98 1,544,381 +1.83(+0.74%)
Mar 06, 2024 248.55 250.38 246.18 247.15 1,658,244 -0.32(-0.13%)
Mar 05, 2024 244.34 247.54 243.93 247.47 1,387,999 +1.94(+0.79%)
Mar 04, 2024 243.81 246.85 243.29 245.53 1,602,625 +0.17(+0.07%)
Mar 01, 2024 246.79 247.93 244.33 245.36 1,691,215 -2.36(-0.95%)
Feb 29, 2024 244.54 248.20 243.97 247.72 2,803,292 +4.58(+1.88%)
Feb 28, 2024 238.12 243.29 237.87 243.14 1,448,985 +2.95(+1.23%)
Feb 27, 2024 240.10 241.38 239.69 240.19 1,035,177 +0.28(+0.12%)
Feb 26, 2024 240.40 242.66 239.30 239.91 1,301,111 -2.33(-0.96%)
Feb 23, 2024 243.00 243.72 241.30 242.23 1,134,507 -0.70(-0.29%)
Feb 22, 2024 240.92 243.07 240.36 242.93 1,350,685 +2.74(+1.14%)
Feb 21, 2024 238.51 240.32 237.01 240.19 1,503,542 +1.86(+0.78%)
Feb 20, 2024 235.33 238.45 234.13 238.33 1,679,523 +1.94(+0.82%)
Feb 16, 2024 234.62 236.99 233.27 236.39 2,123,736 +1.06(+0.45%)
Feb 15, 2024 235.08 237.12 234.55 235.33 1,527,532 -0.31(-0.13%)
Feb 14, 2024 236.22 236.50 234.12 235.64 1,460,847 +0.44(+0.19%)
Feb 13, 2024 239.54 239.63 233.87 235.20 2,525,756 -8.01(-3.29%)
Feb 12, 2024 241.49 243.37 240.64 243.21 1,782,189 +1.81(+0.75%)
Feb 09, 2024 240.84 241.60 238.92 241.40 1,795,319 +0.87(+0.36%)
Feb 08, 2024 240.68 242.12 239.20 240.53 1,856,254 -0.38(-0.16%)
Feb 07, 2024 240.80 242.06 239.12 240.91 2,166,370 +0.81(+0.34%)
Feb 06, 2024 237.70 242.55 237.51 240.10 2,638,852 +2.99(+1.26%)
Feb 05, 2024 239.58 240.38 236.75 237.11 2,636,950 -4.03(-1.67%)
Feb 02, 2024 240.28 242.59 238.13 241.14 2,009,502 +0.41(+0.17%)
Feb 01, 2024 240.18 241.37 237.98 240.73 2,428,835 +0.66(+0.27%)
Jan 31, 2024 242.18 243.22 239.33 240.07 3,005,173 -2.47(-1.02%)
Jan 30, 2024 242.09 245.80 240.13 242.54 3,990,444 -4.24(-1.72%)
Jan 29, 2024 249.60 249.75 244.77 246.78 2,624,353 -3.50(-1.40%)
Jan 26, 2024 252.14 253.16 249.52 250.28 1,764,679 -1.57(-0.62%)
Jan 25, 2024 250.58 253.56 250.19 251.85 1,721,847 +3.38(+1.36%)
Jan 24, 2024 250.90 252.24 247.54 248.47 2,492,977 -1.11(-0.45%)
Jan 23, 2024 249.91 250.57 248.04 249.59 1,645,858 +0.16(+0.06%)
Jan 22, 2024 246.15 250.46 246.15 249.43 2,290,400 +4.14(+1.69%)
Jan 19, 2024 243.56 245.41 240.80 245.29 2,442,784 +2.45(+1.01%)
Jan 18, 2024 243.69 243.69 240.78 242.84 2,003,666 +0.78(+0.32%)
Jan 17, 2024 240.78 243.56 240.28 242.06 1,913,578 -1.74(-0.71%)
Jan 16, 2024 246.00 245.94 242.43 243.81 2,816,659 -3.51(-1.42%)
Jan 12, 2024 249.01 250.26 246.35 247.32 1,612,106 -2.27(-0.91%)
Jan 11, 2024 248.88 250.46 247.14 249.59 2,029,693 +0.04(+0.02%)
Jan 10, 2024 245.55 249.83 244.79 249.55 1,978,067 +3.54(+1.44%)
Jan 09, 2024 245.86 247.46 245.40 246.00 1,521,729 -1.33(-0.54%)
Jan 08, 2024 247.02 248.58 244.87 247.34 2,236,982 +1.77(+0.72%)
Jan 05, 2024 243.81 247.58 243.28 245.57 2,279,647 +1.51(+0.62%)
Jan 04, 2024 246.00 246.49 243.85 244.06 2,925,515 -2.34(-0.95%)
Jan 03, 2024 249.01 249.01 244.56 246.39 2,964,080 -4.58(-1.82%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback