Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 171.08 171.60 168.45 169.84 1,469,647 -0.97(-0.57%)
Mar 26, 2024 169.37 171.61 169.13 170.81 1,704,592 +1.84(+1.09%)
Mar 25, 2024 166.52 169.66 166.22 168.97 2,459,711 +3.72(+2.25%)
Mar 22, 2024 163.00 165.57 162.50 165.25 1,572,502 +3.08(+1.90%)
Mar 21, 2024 160.11 162.73 159.71 162.17 1,954,600 +1.00(+0.62%)
Mar 20, 2024 162.11 162.86 160.52 161.17 1,548,428 -1.19(-0.73%)
Mar 19, 2024 164.10 164.30 161.27 162.36 1,994,909 -0.65(-0.40%)
Mar 18, 2024 161.33 163.33 160.83 163.01 1,525,816 +0.81(+0.50%)
Mar 15, 2024 157.86 162.71 157.46 162.20 9,247,498 +2.82(+1.77%)
Mar 14, 2024 159.76 160.56 158.12 159.38 1,596,678 -0.70(-0.44%)
Mar 13, 2024 160.12 160.49 158.54 160.08 1,457,642 +0.48(+0.30%)
Mar 12, 2024 160.00 160.70 158.02 159.60 1,798,616 -0.34(-0.21%)
Mar 11, 2024 156.57 159.98 156.45 159.94 1,582,062 +3.02(+1.92%)
Mar 08, 2024 156.17 157.43 155.59 156.92 1,145,354 +0.28(+0.18%)
Mar 07, 2024 156.98 157.10 155.40 156.64 1,316,657 -0.40(-0.25%)
Mar 06, 2024 156.41 157.21 154.76 157.04 1,803,388 +0.27(+0.17%)
Mar 05, 2024 156.43 157.92 155.99 156.77 1,356,518 +0.39(+0.25%)
Mar 04, 2024 154.32 156.45 153.87 156.38 1,661,825 +1.23(+0.79%)
Mar 01, 2024 158.46 158.80 154.62 155.15 2,931,128 -3.45(-2.18%)
Feb 29, 2024 159.96 159.96 157.39 158.60 2,652,496 -1.06(-0.67%)
Feb 28, 2024 158.64 160.03 158.64 159.66 1,089,830 +1.04(+0.66%)
Feb 27, 2024 158.52 159.25 157.35 158.62 1,278,183 -0.26(-0.16%)
Feb 26, 2024 158.51 159.76 157.89 158.88 1,319,532 +0.67(+0.42%)
Feb 23, 2024 159.24 160.26 157.95 158.21 1,645,803 -1.05(-0.66%)
Feb 22, 2024 158.25 160.06 155.55 159.27 1,862,332 +1.01(+0.64%)
Feb 21, 2024 159.38 160.18 157.27 158.25 1,989,134 -0.55(-0.34%)
Feb 20, 2024 160.57 162.01 158.71 158.80 1,750,706 -2.05(-1.27%)
Feb 16, 2024 161.07 163.48 160.57 160.85 1,788,054 -0.11(-0.07%)
Feb 15, 2024 161.29 161.67 159.22 160.96 1,767,539 +0.50(+0.31%)
Feb 14, 2024 158.25 160.83 157.04 160.46 1,476,098 +2.79(+1.77%)
Feb 13, 2024 159.90 159.90 156.22 157.66 1,391,319 -0.74(-0.46%)
Feb 12, 2024 159.86 160.06 157.99 158.40 1,203,258 -0.71(-0.44%)
Feb 09, 2024 159.43 159.66 157.62 159.11 1,573,011 -1.71(-1.06%)
Feb 08, 2024 162.06 167.08 159.03 160.82 3,813,925 +3.13(+1.99%)
Feb 07, 2024 156.79 158.41 156.63 157.69 1,881,533 +1.24(+0.79%)
Feb 06, 2024 155.55 156.94 155.12 156.44 970,946 +0.52(+0.33%)
Feb 05, 2024 155.56 156.53 154.79 155.93 1,340,080 -0.54(-0.34%)
Feb 02, 2024 156.09 157.29 155.71 156.46 1,094,646 +1.17(+0.76%)
Feb 01, 2024 153.45 155.63 152.53 155.29 1,010,913 +0.93(+0.61%)
Jan 31, 2024 155.94 156.38 154.10 154.35 1,357,579 -1.23(-0.79%)
Jan 30, 2024 155.06 155.95 154.08 155.59 1,142,106 +0.43(+0.28%)
Jan 29, 2024 156.37 157.21 154.83 155.16 1,284,450 -2.30(-1.46%)
Jan 26, 2024 157.96 158.10 156.98 157.46 1,040,880 -0.69(-0.43%)
Jan 25, 2024 157.48 158.44 156.02 158.14 1,260,527 +1.63(+1.04%)
Jan 24, 2024 154.73 158.68 154.67 156.51 2,388,341 +3.29(+2.15%)
Jan 23, 2024 154.49 155.89 152.95 153.22 1,147,723 -1.27(-0.82%)
Jan 22, 2024 154.53 155.42 154.28 154.49 946,024 +0.51(+0.33%)
Jan 19, 2024 154.11 155.62 153.24 153.99 2,001,255 +1.95(+1.28%)
Jan 18, 2024 150.91 152.42 149.30 152.04 1,582,052 +0.37(+0.24%)
Jan 17, 2024 150.69 152.99 150.10 151.67 1,624,680 +1.04(+0.69%)
Jan 16, 2024 150.56 151.52 149.57 150.63 1,194,349 +0.47(+0.31%)
Jan 12, 2024 150.13 150.32 148.00 150.16 1,121,850 +0.66(+0.44%)
Jan 11, 2024 149.00 149.73 147.38 149.50 1,541,277 +0.06(+0.04%)
Jan 10, 2024 150.18 151.12 149.04 149.44 1,342,804 -0.67(-0.44%)
Jan 09, 2024 149.38 150.49 147.80 150.11 1,609,023 +1.59(+1.07%)
Jan 08, 2024 149.07 149.92 147.72 148.52 2,412,561 -0.60(-0.40%)
Jan 05, 2024 148.48 149.35 146.75 149.12 1,560,261 +1.47(+1.00%)
Jan 04, 2024 146.23 150.59 146.23 147.64 3,194,980 +3.48(+2.41%)
Jan 03, 2024 143.25 144.61 142.97 144.16 1,711,060 +1.18(+0.83%)
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.