Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 170.91 171.46 166.35 166.92 6,652,657 -0.28(-0.17%)
Mar 15, 2024 167.10 168.77 165.85 167.20 16,414,635 -1.25(-0.74%)
Mar 14, 2024 169.60 169.95 166.71 168.45 8,148,838 -0.80(-0.47%)
Mar 13, 2024 171.22 171.50 168.60 169.25 8,728,384 -3.83(-2.21%)
Mar 12, 2024 172.91 173.90 170.58 173.08 7,639,442 +1.96(+1.15%)
Mar 11, 2024 169.00 171.98 168.12 171.12 7,252,957 +0.55(+0.32%)
Mar 08, 2024 174.82 175.47 170.57 170.57 11,317,962 -5.15(-2.93%)
Mar 07, 2024 169.60 177.59 169.43 175.72 14,171,799 +7.83(+4.66%)
Mar 06, 2024 164.82 169.25 164.33 167.89 12,221,646 +6.44(+3.99%)
Mar 05, 2024 164.73 165.59 160.23 161.45 9,602,359 -5.11(-3.07%)
Mar 04, 2024 165.12 167.83 164.72 166.56 11,860,859 +3.47(+2.13%)
Mar 01, 2024 159.39 164.00 158.07 163.09 10,405,716 +5.30(+3.36%)
Feb 29, 2024 156.87 158.20 156.18 157.79 8,316,398 +1.94(+1.24%)
Feb 28, 2024 156.00 156.54 154.96 155.85 5,206,090 -1.65(-1.05%)
Feb 27, 2024 156.95 158.40 156.69 157.50 6,054,030 +1.26(+0.81%)
Feb 26, 2024 155.21 156.68 155.00 156.24 6,336,511 +2.11(+1.37%)
Feb 23, 2024 154.91 156.12 153.55 154.13 5,984,018 +0.16(+0.10%)
Feb 22, 2024 153.99 154.72 151.54 153.97 11,459,287 +2.73(+1.80%)
Feb 21, 2024 149.07 151.28 148.15 151.24 9,809,905 +0.05(+0.03%)
Feb 20, 2024 151.12 152.13 149.11 151.19 8,783,378 -0.73(-0.48%)
Feb 16, 2024 156.67 156.96 151.83 151.92 8,480,179 -3.27(-2.11%)
Feb 15, 2024 154.22 156.38 153.70 155.19 9,413,758 +2.03(+1.33%)
Feb 14, 2024 150.54 153.61 150.29 153.16 8,773,042 +3.88(+2.60%)
Feb 13, 2024 149.24 150.49 147.66 149.28 9,019,750 -3.04(-2.00%)
Feb 12, 2024 149.62 153.98 149.49 152.33 11,860,545 +2.09(+1.39%)
Feb 09, 2024 148.25 152.62 147.60 150.24 12,243,394 +2.81(+1.90%)
Feb 08, 2024 146.11 147.86 145.55 147.43 9,586,563 +2.28(+1.57%)
Feb 07, 2024 144.43 145.21 142.90 145.15 7,390,678 +1.78(+1.24%)
Feb 06, 2024 143.77 144.08 141.71 143.37 7,321,130 +0.07(+0.05%)
Feb 05, 2024 141.14 143.92 140.50 143.30 8,067,989 +2.33(+1.65%)
Feb 02, 2024 139.94 141.42 138.56 140.97 10,495,728 +0.58(+0.41%)
Feb 01, 2024 140.16 143.18 139.38 140.40 22,883,714 -7.36(-4.98%)
Jan 31, 2024 144.60 149.40 143.61 147.76 21,144,294 +2.52(+1.73%)
Jan 30, 2024 147.25 148.05 144.83 145.24 9,170,761 -3.64(-2.45%)
Jan 29, 2024 149.64 150.47 147.67 148.88 10,818,367 -1.07(-0.72%)
Jan 26, 2024 151.44 152.21 149.62 149.96 7,784,079 -3.73(-2.43%)
Jan 25, 2024 156.80 157.18 152.89 153.69 7,745,891 +0.10(+0.06%)
Jan 24, 2024 154.01 155.53 153.12 153.59 8,366,656 +0.89(+0.58%)
Jan 23, 2024 152.10 152.96 150.65 152.70 6,267,427 +0.61(+0.40%)
Jan 22, 2024 151.98 153.79 151.10 152.10 10,503,340 +0.86(+0.57%)
Jan 19, 2024 146.52 152.00 146.00 151.24 16,276,189 +6.69(+4.63%)
Jan 18, 2024 142.43 144.91 141.61 144.56 12,972,849 +5.94(+4.29%)
Jan 17, 2024 138.91 138.92 136.66 138.62 6,626,838 -1.79(-1.28%)
Jan 16, 2024 139.29 140.52 137.28 140.41 7,517,943 +0.92(+0.66%)
Jan 12, 2024 141.40 141.94 138.46 139.49 6,579,868 +1.16(+0.84%)
Jan 11, 2024 138.30 139.24 135.34 138.33 7,405,781 -0.28(-0.20%)
Jan 10, 2024 139.18 139.32 137.09 138.61 5,674,668 -0.58(-0.41%)
Jan 09, 2024 136.84 140.24 136.44 139.18 5,882,869 +0.86(+0.62%)
Jan 08, 2024 136.30 138.44 135.95 138.33 7,765,566 +2.29(+1.68%)
Jan 05, 2024 135.47 137.37 135.16 136.04 6,861,943 +0.56(+0.41%)
Jan 04, 2024 134.76 136.64 134.26 135.48 6,803,585 -1.42(-1.04%)
Jan 03, 2024 138.19 138.19 136.30 136.91 8,168,710 -2.62(-1.87%)
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.