Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 163.32 166.62 163.32 164.36 690,690 +0.78(+0.48%)
Feb 27, 2024 165.06 166.04 163.25 163.58 944,841 -0.69(-0.42%)
Feb 26, 2024 162.95 164.59 162.56 164.27 960,080 +0.68(+0.41%)
Feb 23, 2024 163.12 163.78 161.94 163.59 768,822 +1.02(+0.63%)
Feb 22, 2024 160.69 163.00 160.69 162.57 859,743 +2.68(+1.68%)
Feb 21, 2024 159.89 160.21 159.08 159.89 876,239 +0.31(+0.19%)
Feb 20, 2024 159.76 160.09 158.98 159.58 697,891 -1.38(-0.85%)
Feb 16, 2024 162.01 163.58 160.66 160.96 804,547 -1.18(-0.73%)
Feb 15, 2024 160.95 162.52 160.52 162.13 777,464 +1.75(+1.09%)
Feb 14, 2024 160.54 161.47 158.74 160.39 751,278 +1.06(+0.66%)
Feb 13, 2024 159.25 159.55 157.80 159.33 872,759 -2.13(-1.32%)
Feb 12, 2024 159.85 161.68 159.40 161.47 1,035,766 +1.44(+0.90%)
Feb 09, 2024 159.71 160.43 158.87 160.03 1,024,193 +0.42(+0.26%)
Feb 08, 2024 159.99 160.50 157.70 159.61 1,039,711 -0.36(-0.22%)
Feb 07, 2024 161.50 161.97 159.58 159.97 1,202,234 -0.35(-0.22%)
Feb 06, 2024 159.46 160.69 159.00 160.32 1,287,417 +0.83(+0.52%)
Feb 05, 2024 158.36 159.98 156.11 159.49 1,923,933 +1.24(+0.78%)
Feb 02, 2024 155.51 158.90 155.51 158.26 1,411,366 +2.19(+1.41%)
Feb 01, 2024 151.40 156.20 147.99 156.06 2,123,192 +6.75(+4.52%)
Jan 31, 2024 151.27 151.86 149.28 149.31 1,780,529 -1.69(-1.12%)
Jan 30, 2024 151.29 151.75 150.60 151.01 786,969 -0.28(-0.18%)
Jan 29, 2024 148.90 151.33 148.73 151.29 790,818 +1.81(+1.21%)
Jan 26, 2024 149.63 150.87 148.76 149.47 552,219 -0.02(-0.01%)
Jan 25, 2024 148.66 149.60 148.13 149.49 860,657 +1.94(+1.32%)
Jan 24, 2024 151.38 151.52 147.52 147.55 775,193 -2.67(-1.78%)
Jan 23, 2024 149.01 150.26 148.01 150.22 1,053,365 +2.22(+1.50%)
Jan 22, 2024 148.45 149.78 147.89 148.00 600,709 +0.37(+0.25%)
Jan 19, 2024 146.49 148.11 145.42 147.63 525,964 +1.32(+0.90%)
Jan 18, 2024 144.18 146.53 144.18 146.31 533,510 +2.32(+1.61%)
Jan 17, 2024 144.10 145.71 143.52 143.99 611,889 -1.76(-1.21%)
Jan 16, 2024 145.78 146.00 144.13 145.76 1,077,537 -0.93(-0.63%)
Jan 12, 2024 148.11 148.19 146.01 146.68 577,363 -0.19(-0.13%)
Jan 11, 2024 146.85 147.32 145.24 146.87 1,058,551 +0.16(+0.11%)
Jan 10, 2024 147.49 147.89 145.87 146.71 635,163 -0.41(-0.28%)
Jan 09, 2024 146.45 147.32 145.27 147.12 908,767 -0.65(-0.44%)
Jan 08, 2024 146.10 147.87 145.39 147.77 1,015,874 +0.74(+0.50%)
Jan 05, 2024 147.04 147.91 146.39 147.03 881,254 -0.61(-0.41%)
Jan 04, 2024 148.24 148.92 147.48 147.64 876,107 -0.23(-0.15%)
Jan 03, 2024 149.86 149.93 147.23 147.87 847,449 -3.18(-2.11%)
Jan 02, 2024 152.69 153.57 150.51 151.05 697,538 -2.28(-1.49%)
Dec 29, 2023 153.08 153.91 152.54 153.33 625,885 -0.35(-0.23%)
Dec 28, 2023 153.86 154.17 153.03 153.68 531,137 +0.00(+0.00%)
Dec 27, 2023 154.38 154.48 153.20 153.68 442,620 -0.48(-0.31%)
Dec 26, 2023 152.68 154.43 152.59 154.16 454,054 +1.69(+1.11%)
Dec 22, 2023 152.52 153.32 151.59 152.47 444,893 +0.46(+0.30%)
Dec 21, 2023 151.68 152.24 150.69 152.01 443,573 +1.50(+0.99%)
Dec 20, 2023 152.52 153.91 150.33 150.51 724,269 -2.31(-1.51%)
Dec 19, 2023 152.00 153.24 151.48 152.82 764,064 +1.50(+0.99%)
Dec 18, 2023 152.28 152.29 150.38 151.33 634,273 -0.40(-0.26%)
Dec 15, 2023 153.48 154.56 151.02 151.73 1,378,553 -3.08(-1.99%)
Dec 14, 2023 148.42 155.37 148.12 154.81 1,384,611 +7.96(+5.42%)
Dec 13, 2023 144.93 147.41 143.55 146.84 742,561 +1.80(+1.24%)
Dec 12, 2023 145.35 145.51 144.68 145.04 439,768 +0.18(+0.12%)
Dec 11, 2023 143.11 145.33 143.08 144.86 536,716 +1.68(+1.18%)
Dec 08, 2023 143.34 144.67 142.86 143.17 994,124 -0.07(-0.05%)
Dec 07, 2023 143.15 143.33 142.00 143.24 784,489 +0.48(+0.33%)
Dec 06, 2023 141.65 144.26 141.65 142.76 566,954 +1.84(+1.31%)
Dec 05, 2023 142.60 142.82 140.74 140.92 682,613 -2.06(-1.44%)
Dec 04, 2023 141.58 143.12 141.24 142.98 728,753 +0.22(+0.15%)
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.