Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 238.12 238.12 231.89 233.88 242,483 -2.53(-1.07%)
Mar 26, 2024 235.39 237.52 233.98 236.41 260,611 +2.06(+0.88%)
Mar 25, 2024 233.46 235.43 232.93 234.35 105,785 +0.49(+0.21%)
Mar 22, 2024 236.17 236.50 233.68 233.86 132,057 -2.92(-1.23%)
Mar 21, 2024 236.87 239.18 236.10 236.78 150,702 +0.79(+0.33%)
Mar 20, 2024 235.00 236.16 232.90 235.99 149,723 +1.25(+0.53%)
Mar 19, 2024 233.24 235.24 232.69 234.74 186,302 +1.46(+0.63%)
Mar 18, 2024 232.23 234.44 230.50 233.28 180,102 +1.08(+0.47%)
Mar 15, 2024 231.33 235.57 231.33 232.20 407,501 -1.75(-0.75%)
Mar 14, 2024 233.88 235.25 232.30 233.95 182,672 +0.56(+0.24%)
Mar 13, 2024 232.79 235.58 232.56 233.39 189,325 +0.82(+0.35%)
Mar 12, 2024 231.57 234.06 230.43 232.57 254,247 +2.10(+0.91%)
Mar 11, 2024 228.02 230.74 226.59 230.47 282,970 +1.63(+0.71%)
Mar 08, 2024 229.60 232.75 228.59 228.84 270,166 -0.25(-0.11%)
Mar 07, 2024 227.29 229.78 226.14 229.09 354,407 +3.44(+1.52%)
Mar 06, 2024 225.99 228.79 224.87 225.65 336,597 +1.71(+0.76%)
Mar 05, 2024 220.51 225.28 220.51 223.94 435,957 +1.96(+0.88%)
Mar 04, 2024 221.29 224.50 221.29 221.98 260,601 +1.86(+0.84%)
Mar 01, 2024 220.38 222.38 219.28 220.12 277,285 +0.39(+0.18%)
Feb 29, 2024 219.59 220.97 218.51 219.73 346,494 +1.40(+0.64%)
Feb 28, 2024 219.41 220.87 218.16 218.33 252,160 -2.10(-0.95%)
Feb 27, 2024 221.43 221.85 219.25 220.43 190,580 -1.00(-0.45%)
Feb 26, 2024 221.02 224.17 221.02 221.43 195,764 -0.69(-0.31%)
Feb 23, 2024 221.08 223.14 219.63 222.12 183,418 +1.81(+0.82%)
Feb 22, 2024 222.44 223.12 219.61 220.31 228,085 -0.73(-0.33%)
Feb 21, 2024 219.70 221.51 218.95 221.04 300,774 +0.64(+0.29%)
Feb 20, 2024 218.49 220.75 217.38 220.40 283,329 -0.88(-0.40%)
Feb 16, 2024 224.61 224.61 220.93 221.28 313,576 -2.86(-1.28%)
Feb 15, 2024 218.90 224.25 217.44 224.14 429,495 +8.37(+3.88%)
Feb 14, 2024 212.95 216.05 211.99 215.77 302,296 +4.83(+2.29%)
Feb 13, 2024 206.58 212.64 204.83 210.94 390,785 +0.59(+0.28%)
Feb 12, 2024 211.73 211.74 208.38 210.35 399,831 -1.79(-0.84%)
Feb 09, 2024 207.07 213.14 207.07 212.14 505,217 +5.11(+2.47%)
Feb 08, 2024 202.38 213.61 201.37 207.03 1,041,779 +4.65(+2.30%)
Feb 07, 2024 200.00 204.08 197.38 202.38 531,745 +2.91(+1.46%)
Feb 06, 2024 198.28 200.16 192.09 199.47 660,749 +0.68(+0.34%)
Feb 05, 2024 205.16 205.16 198.75 198.79 578,506 -8.46(-4.08%)
Feb 02, 2024 204.35 209.75 204.35 207.25 215,907 +0.95(+0.46%)
Feb 01, 2024 205.25 206.67 203.03 206.30 277,208 +1.91(+0.93%)
Jan 31, 2024 209.69 210.95 204.22 204.39 210,291 -5.20(-2.48%)
Jan 30, 2024 208.34 210.77 208.25 209.59 380,762 -0.10(-0.05%)
Jan 29, 2024 206.30 209.83 206.30 209.69 276,238 +2.51(+1.21%)
Jan 26, 2024 206.73 208.31 205.90 207.18 227,945 +0.80(+0.39%)
Jan 25, 2024 205.00 206.54 204.28 206.38 202,766 +2.71(+1.33%)
Jan 24, 2024 204.00 204.47 201.00 203.67 329,432 +1.11(+0.55%)
Jan 23, 2024 204.69 205.45 201.61 202.56 314,632 -1.37(-0.67%)
Jan 22, 2024 203.00 205.87 201.86 203.93 317,995 +2.38(+1.18%)
Jan 19, 2024 198.87 201.89 197.66 201.55 256,646 +3.52(+1.78%)
Jan 18, 2024 197.36 198.63 194.88 198.03 314,099 +1.96(+1.00%)
Jan 17, 2024 195.46 197.17 194.00 196.07 435,058 -2.31(-1.16%)
Jan 16, 2024 196.19 198.49 195.51 198.38 205,033 +0.36(+0.18%)
Jan 12, 2024 199.88 200.38 197.34 198.02 244,656 -0.29(-0.15%)
Jan 11, 2024 198.15 198.82 196.55 198.31 267,154 +0.44(+0.22%)
Jan 10, 2024 198.90 199.75 196.31 197.87 270,659 -0.70(-0.35%)
Jan 09, 2024 198.57 199.92 197.90 198.57 225,076 -1.22(-0.61%)
Jan 08, 2024 198.34 200.16 196.77 199.79 335,650 +1.88(+0.95%)
Jan 05, 2024 196.84 200.79 196.44 197.91 365,249 +1.35(+0.69%)
Jan 04, 2024 193.91 196.91 193.12 196.56 613,594 +2.16(+1.11%)
Jan 03, 2024 193.17 195.99 191.45 194.40 350,715 -0.97(-0.50%)
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.