Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 189.56 191.53 186.54 191.37 426,758 +5.02(+2.69%)
Mar 26, 2024 193.69 194.69 186.35 186.35 522,078 -5.73(-2.98%)
Mar 25, 2024 194.36 195.00 190.29 192.08 354,248 -5.06(-2.57%)
Mar 22, 2024 202.06 204.72 194.75 197.14 433,376 -9.66(-4.67%)
Mar 21, 2024 200.84 207.85 199.96 206.80 595,257 +14.68(+7.64%)
Mar 20, 2024 194.00 194.63 186.68 192.12 1,062,766 -0.60(-0.31%)
Mar 19, 2024 195.00 198.61 188.00 192.72 593,472 -5.68(-2.86%)
Mar 18, 2024 201.69 204.23 197.40 198.40 363,737 -1.62(-0.81%)
Mar 15, 2024 195.02 200.26 193.01 200.02 637,389 +2.08(+1.05%)
Mar 14, 2024 201.20 202.25 195.87 197.94 330,600 -4.21(-2.08%)
Mar 13, 2024 201.19 204.59 197.88 202.15 302,533 +0.96(+0.48%)
Mar 12, 2024 203.13 203.13 198.06 201.19 329,804 -0.60(-0.30%)
Mar 11, 2024 212.01 212.01 200.14 201.79 557,809 -12.79(-5.96%)
Mar 08, 2024 223.42 225.51 214.28 214.58 321,598 -5.78(-2.62%)
Mar 07, 2024 225.85 226.91 219.17 220.36 403,623 -4.65(-2.07%)
Mar 06, 2024 224.86 225.80 220.47 225.01 284,493 +4.39(+1.99%)
Mar 05, 2024 219.22 221.93 215.96 220.62 279,746 -1.30(-0.59%)
Mar 04, 2024 219.97 225.73 219.97 221.92 313,499 +3.32(+1.52%)
Mar 01, 2024 216.00 221.07 214.28 218.60 411,733 +3.03(+1.41%)
Feb 29, 2024 208.01 217.12 205.01 215.57 599,763 +11.63(+5.70%)
Feb 28, 2024 200.54 207.69 200.00 203.94 321,377 +1.55(+0.77%)
Feb 27, 2024 200.60 204.62 199.72 202.39 273,437 +2.66(+1.33%)
Feb 26, 2024 200.00 201.69 197.28 199.73 254,112 +0.61(+0.31%)
Feb 23, 2024 201.11 201.11 191.88 199.12 444,606 -1.72(-0.86%)
Feb 22, 2024 194.72 203.52 194.72 200.84 523,415 +12.45(+6.61%)
Feb 21, 2024 181.94 188.75 180.41 188.39 382,253 +4.81(+2.62%)
Feb 20, 2024 192.99 195.32 182.90 183.58 623,960 -13.12(-6.67%)
Feb 16, 2024 200.52 203.68 195.79 196.70 697,054 -5.45(-2.70%)
Feb 15, 2024 202.12 203.50 198.72 202.15 492,166 +0.12(+0.06%)
Feb 14, 2024 198.64 203.22 195.95 202.03 360,338 +7.60(+3.91%)
Feb 13, 2024 197.29 199.71 191.12 194.43 452,663 -10.29(-5.03%)
Feb 12, 2024 205.92 208.44 201.56 204.72 450,637 +0.16(+0.08%)
Feb 09, 2024 197.25 205.39 194.01 204.56 496,032 +8.49(+4.33%)
Feb 08, 2024 193.61 202.12 192.41 196.07 634,893 +3.74(+1.94%)
Feb 07, 2024 182.19 193.10 180.53 192.33 1,151,654 +9.90(+5.43%)
Feb 06, 2024 183.89 184.00 166.53 182.43 2,782,360 -41.17(-18.41%)
Feb 05, 2024 225.00 229.02 218.29 223.60 823,118 -0.05(-0.02%)
Feb 02, 2024 220.58 224.93 218.71 223.65 316,101 +1.86(+0.84%)
Feb 01, 2024 214.99 222.48 214.99 221.79 403,586 +8.28(+3.88%)
Jan 31, 2024 217.04 221.20 213.41 213.51 405,508 -6.32(-2.87%)
Jan 30, 2024 214.26 220.69 213.82 219.83 453,081 +7.34(+3.45%)
Jan 29, 2024 209.06 213.73 209.06 212.49 347,594 +3.46(+1.66%)
Jan 26, 2024 208.71 211.26 206.25 209.03 315,438 -0.60(-0.29%)
Jan 25, 2024 210.85 211.69 207.44 209.63 389,688 +2.35(+1.13%)
Jan 24, 2024 206.34 211.36 204.55 207.28 361,747 +4.01(+1.97%)
Jan 23, 2024 204.59 205.31 200.87 203.27 229,466 -0.09(-0.04%)
Jan 22, 2024 204.90 207.72 202.56 203.36 421,816 +1.40(+0.69%)
Jan 19, 2024 194.47 202.71 192.48 201.96 516,892 +10.59(+5.53%)
Jan 18, 2024 188.69 191.38 187.82 191.37 247,979 +4.81(+2.58%)
Jan 17, 2024 186.68 187.54 183.80 186.56 244,235 -1.74(-0.92%)
Jan 16, 2024 188.20 189.09 186.32 188.30 226,337 -0.50(-0.26%)
Jan 12, 2024 190.59 191.34 187.20 188.80 112,747 +0.29(+0.15%)
Jan 11, 2024 186.39 189.58 182.76 188.51 212,876 +2.95(+1.59%)
Jan 10, 2024 189.33 191.99 185.45 185.56 214,290 -3.64(-1.92%)
Jan 09, 2024 185.57 189.22 184.33 189.20 148,206 +0.82(+0.44%)
Jan 08, 2024 183.45 189.89 183.45 188.38 197,845 +4.09(+2.22%)
Jan 05, 2024 181.22 186.78 181.22 184.29 212,184 +1.70(+0.93%)
Jan 04, 2024 184.26 185.96 182.58 182.59 306,763 -2.74(-1.48%)
Jan 03, 2024 186.66 190.08 185.25 185.33 233,748 -3.80(-2.01%)
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.