Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 167.34 168.53 166.34 168.51 2,857,815 +2.84(+1.71%)
Mar 26, 2024 169.21 169.23 164.11 165.67 4,550,050 -2.14(-1.28%)
Mar 25, 2024 169.30 169.84 167.03 167.81 2,792,598 -1.09(-0.65%)
Mar 22, 2024 168.77 171.36 168.16 168.90 2,840,486 +0.58(+0.34%)
Mar 21, 2024 172.73 174.33 168.02 168.32 4,400,740 -2.67(-1.56%)
Mar 20, 2024 172.65 173.10 169.34 170.99 3,697,419 -1.97(-1.14%)
Mar 19, 2024 171.66 173.50 170.26 172.96 3,624,022 +2.27(+1.33%)
Mar 18, 2024 173.74 174.28 170.41 170.69 4,954,843 -1.88(-1.09%)
Mar 15, 2024 173.78 175.51 171.61 172.57 3,399,668 -1.31(-0.75%)
Mar 14, 2024 177.49 177.49 170.72 173.88 6,432,571 -2.35(-1.33%)
Mar 13, 2024 181.60 182.97 175.99 176.23 5,947,486 -5.12(-2.82%)
Mar 12, 2024 183.65 183.83 180.94 181.35 2,598,431 -2.14(-1.17%)
Mar 11, 2024 182.62 183.99 180.42 183.49 3,383,516 +1.33(+0.73%)
Mar 08, 2024 182.00 182.98 179.84 182.16 6,518,014 +0.65(+0.36%)
Mar 07, 2024 184.91 185.11 181.39 181.51 3,839,273 -2.02(-1.10%)
Mar 06, 2024 185.30 187.24 183.23 183.53 5,028,544 -1.70(-0.92%)
Mar 05, 2024 187.44 187.73 184.42 185.23 2,508,527 -2.63(-1.40%)
Mar 04, 2024 189.61 190.42 186.51 187.86 3,757,170 -2.96(-1.55%)
Mar 01, 2024 196.00 196.23 188.49 190.82 3,724,389 -7.51(-3.79%)
Feb 29, 2024 200.50 200.53 198.19 198.33 2,849,157 -1.61(-0.81%)
Feb 28, 2024 199.30 200.50 197.10 199.94 2,003,253 +0.94(+0.47%)
Feb 27, 2024 197.65 199.25 194.04 199.00 1,984,612 +1.96(+0.99%)
Feb 26, 2024 196.90 197.99 195.46 197.04 2,098,518 -0.17(-0.09%)
Feb 23, 2024 197.35 198.21 194.81 197.21 2,391,201 +0.55(+0.28%)
Feb 22, 2024 189.31 196.67 188.54 196.66 3,339,724 +8.28(+4.40%)
Feb 21, 2024 186.66 188.86 186.66 188.38 3,178,926 +1.83(+0.98%)
Feb 20, 2024 187.30 189.41 186.24 186.55 2,502,757 -1.84(-0.98%)
Feb 16, 2024 189.40 190.35 187.93 188.39 1,953,800 -1.26(-0.66%)
Feb 15, 2024 183.86 190.34 183.86 189.65 2,725,557 +5.57(+3.03%)
Feb 14, 2024 185.19 186.49 182.10 184.08 2,726,768 +0.59(+0.32%)
Feb 13, 2024 186.60 190.61 182.07 183.49 4,139,815 -13.20(-6.71%)
Feb 12, 2024 197.74 199.62 196.45 196.69 2,468,994 -0.63(-0.32%)
Feb 09, 2024 195.59 198.22 195.59 197.32 2,234,329 +1.57(+0.80%)
Feb 08, 2024 196.08 197.00 195.00 195.75 1,552,010 -1.34(-0.68%)
Feb 07, 2024 196.14 197.94 195.21 197.09 2,017,823 +0.95(+0.48%)
Feb 06, 2024 192.00 196.51 190.87 196.14 2,459,319 +5.97(+3.14%)
Feb 05, 2024 188.44 190.87 187.44 190.17 2,112,457 +1.13(+0.60%)
Feb 02, 2024 187.39 190.18 185.62 189.04 1,177,652 -0.10(-0.05%)
Feb 01, 2024 188.30 189.64 185.38 189.14 1,584,162 +1.33(+0.71%)
Jan 31, 2024 192.13 192.78 187.44 187.81 2,150,028 -3.62(-1.89%)
Jan 30, 2024 192.87 193.51 190.44 191.43 1,607,120 -1.33(-0.69%)
Jan 29, 2024 191.36 193.00 189.96 192.76 1,670,119 +1.24(+0.65%)
Jan 26, 2024 189.21 192.88 188.97 191.52 1,840,246 +4.20(+2.24%)
Jan 25, 2024 185.53 187.53 185.31 187.32 2,530,605 +1.25(+0.67%)
Jan 24, 2024 188.81 189.70 185.93 186.07 1,837,659 -2.03(-1.08%)
Jan 23, 2024 191.55 191.94 187.79 188.10 1,489,800 -3.10(-1.62%)
Jan 22, 2024 190.11 194.25 190.11 191.20 1,890,696 +2.82(+1.50%)
Jan 19, 2024 190.57 190.92 187.16 188.38 2,285,063 -2.12(-1.11%)
Jan 18, 2024 191.43 192.81 189.17 190.50 3,832,772 +0.03(+0.02%)
Jan 17, 2024 191.56 192.58 189.28 190.47 1,681,839 -2.09(-1.08%)
Jan 16, 2024 197.66 198.47 192.23 192.55 2,321,413 -5.94(-2.99%)
Jan 12, 2024 197.23 199.11 196.42 198.49 1,730,389 +2.23(+1.13%)
Jan 11, 2024 197.78 197.96 195.30 196.26 1,593,104 -2.06(-1.04%)
Jan 10, 2024 196.13 198.42 195.47 198.32 1,328,254 +2.82(+1.44%)
Jan 09, 2024 195.11 199.37 193.61 195.50 1,987,714 -0.21(-0.11%)
Jan 08, 2024 194.09 195.84 192.23 195.71 1,614,276 +1.30(+0.67%)
Jan 05, 2024 192.63 195.50 192.63 194.41 1,090,648 +0.81(+0.42%)
Jan 04, 2024 192.41 194.49 191.57 193.60 1,856,227 +1.11(+0.58%)
Jan 03, 2024 195.48 195.51 192.36 192.49 1,496,361 -3.63(-1.85%)
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.