Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 227.49 229.06 225.74 228.43 274,727 +4.01(+1.79%)
Apr 22, 2024 225.98 226.78 222.14 224.42 257,033 +0.23(+0.10%)
Apr 19, 2024 230.00 230.99 223.50 224.19 387,572 -6.76(-2.93%)
Apr 18, 2024 231.48 235.71 230.18 230.95 262,265 +0.41(+0.18%)
Apr 17, 2024 233.30 233.35 229.89 230.54 179,883 -0.92(-0.40%)
Apr 16, 2024 232.73 232.73 228.49 231.46 254,783 -0.11(-0.05%)
Apr 15, 2024 236.48 236.48 230.22 231.57 284,216 -0.41(-0.18%)
Apr 12, 2024 236.29 238.13 231.60 231.98 503,332 -8.21(-3.42%)
Apr 11, 2024 242.92 243.66 238.30 240.19 298,008 -2.49(-1.03%)
Apr 10, 2024 241.02 243.44 240.01 242.68 235,373 -0.91(-0.37%)
Apr 09, 2024 243.55 244.80 242.53 243.59 175,536 +1.54(+0.64%)
Apr 08, 2024 244.90 245.19 241.95 242.05 272,753 -2.06(-0.84%)
Apr 05, 2024 249.76 250.57 244.00 244.11 342,446 -5.86(-2.34%)
Apr 04, 2024 251.56 256.42 249.76 249.97 188,811 -1.87(-0.74%)
Apr 03, 2024 250.00 252.98 249.00 251.84 237,151 +0.26(+0.10%)
Apr 02, 2024 252.00 253.02 248.71 251.58 367,858 -3.03(-1.19%)
Apr 01, 2024 260.02 260.62 254.07 254.61 346,866 -6.01(-2.31%)
Mar 28, 2024 256.09 261.81 256.09 260.62 276,462 +5.03(+1.97%)
Mar 27, 2024 262.36 262.56 255.24 255.59 356,047 -5.98(-2.29%)
Mar 26, 2024 263.05 265.94 261.02 261.57 378,955 +1.27(+0.49%)
Mar 25, 2024 261.40 270.73 260.05 260.30 948,850 -0.91(-0.35%)
Mar 22, 2024 259.96 262.19 257.68 261.21 473,366 +4.81(+1.88%)
Mar 21, 2024 251.64 257.37 250.83 256.40 567,316 +7.94(+3.20%)
Mar 20, 2024 245.44 248.99 243.92 248.46 141,665 +3.54(+1.45%)
Mar 19, 2024 238.57 247.00 237.83 244.92 350,695 +6.08(+2.55%)
Mar 18, 2024 239.85 240.40 237.97 238.84 295,346 +1.04(+0.44%)
Mar 15, 2024 238.15 240.00 237.03 237.80 412,182 -2.73(-1.13%)
Mar 14, 2024 240.65 242.09 239.40 240.53 238,568 -0.08(-0.03%)
Mar 13, 2024 244.00 244.18 240.57 240.61 266,932 -0.43(-0.18%)
Mar 12, 2024 239.98 242.60 238.43 241.04 233,352 +2.27(+0.95%)
Mar 11, 2024 236.70 241.24 236.70 238.77 332,904 -0.26(-0.11%)
Mar 08, 2024 238.66 240.00 235.01 239.03 415,312 +0.06(+0.03%)
Mar 07, 2024 237.97 239.52 235.70 238.97 217,400 +1.92(+0.81%)
Mar 06, 2024 241.15 242.51 236.83 237.05 237,801 -1.96(-0.82%)
Mar 05, 2024 242.84 242.84 237.11 239.01 363,323 -6.97(-2.83%)
Mar 04, 2024 250.00 250.20 245.83 245.98 204,873 -2.77(-1.11%)
Mar 01, 2024 246.10 249.58 245.20 248.75 314,850 +3.60(+1.47%)
Feb 29, 2024 246.51 247.91 242.78 245.15 430,264 -0.11(-0.04%)
Feb 28, 2024 246.72 247.10 242.31 245.26 483,073 -3.63(-1.46%)
Feb 27, 2024 247.32 249.38 241.21 248.89 424,681 +5.46(+2.24%)
Feb 26, 2024 237.18 246.47 237.00 243.43 643,553 +5.23(+2.20%)
Feb 23, 2024 245.92 247.49 236.27 238.20 709,307 -7.30(-2.97%)
Feb 22, 2024 239.38 253.00 239.32 245.50 1,503,471 +19.61(+8.68%)
Feb 21, 2024 226.57 227.12 223.66 225.89 738,905 -2.52(-1.10%)
Feb 20, 2024 225.80 229.61 223.55 228.41 681,283 +3.81(+1.70%)
Feb 16, 2024 225.50 225.50 221.29 224.60 326,882 +0.07(+0.03%)
Feb 15, 2024 224.70 226.60 222.59 224.53 374,092 -0.17(-0.08%)
Feb 14, 2024 219.07 225.82 217.49 224.70 361,596 +6.66(+3.05%)
Feb 13, 2024 219.34 222.49 216.78 218.04 428,631 -3.33(-1.50%)
Feb 12, 2024 220.84 222.83 219.48 221.37 196,354 +0.27(+0.12%)
Feb 09, 2024 220.51 221.84 217.08 221.10 218,082 +2.73(+1.25%)
Feb 08, 2024 219.31 219.69 216.86 218.37 179,813 +1.23(+0.57%)
Feb 07, 2024 217.38 219.63 215.70 217.14 213,556 +2.15(+1.00%)
Feb 06, 2024 212.92 214.99 210.78 214.99 225,573 +3.63(+1.72%)
Feb 05, 2024 213.57 215.00 210.90 211.36 204,531 -2.46(-1.15%)
Feb 02, 2024 210.31 216.79 209.39 213.82 250,112 +2.11(+1.00%)
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.