Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 245.17 247.79 242.57 242.91 847,838 -5.09(-2.05%)
Apr 11, 2024 248.19 249.33 246.66 248.00 658,184 +0.72(+0.29%)
Apr 10, 2024 250.00 250.42 247.05 247.28 681,111 -6.97(-2.74%)
Apr 09, 2024 255.52 256.42 251.45 254.25 515,593 -0.01(-0.00%)
Apr 08, 2024 255.51 257.33 254.06 254.26 555,488 -0.93(-0.36%)
Apr 05, 2024 253.78 256.44 252.53 255.19 984,439 +2.65(+1.05%)
Apr 04, 2024 261.36 263.37 252.32 252.54 658,007 -3.22(-1.26%)
Apr 03, 2024 250.70 256.57 250.70 255.76 479,354 +4.13(+1.64%)
Apr 02, 2024 250.80 252.13 250.26 251.63 477,352 -1.43(-0.57%)
Apr 01, 2024 255.79 256.93 252.94 253.06 447,779 -2.72(-1.06%)
Mar 28, 2024 257.89 259.38 255.60 255.78 772,265 -2.09(-0.81%)
Mar 27, 2024 256.15 258.01 255.53 257.87 502,920 +3.75(+1.48%)
Mar 26, 2024 253.96 257.07 253.94 254.12 486,924 +0.27(+0.11%)
Mar 25, 2024 254.53 254.69 252.91 253.85 422,251 -1.82(-0.71%)
Mar 22, 2024 255.40 256.41 254.40 255.67 516,359 +0.86(+0.34%)
Mar 21, 2024 253.04 255.12 252.55 254.81 688,948 +4.01(+1.60%)
Mar 20, 2024 247.36 251.08 246.96 250.80 611,898 +2.80(+1.13%)
Mar 19, 2024 245.17 248.23 244.84 248.00 815,645 +2.98(+1.22%)
Mar 18, 2024 246.83 248.38 244.84 245.02 676,373 -0.49(-0.20%)
Mar 15, 2024 245.73 247.40 244.77 245.51 1,531,838 -0.97(-0.39%)
Mar 14, 2024 248.63 249.27 245.69 246.48 482,412 -2.15(-0.86%)
Mar 13, 2024 249.95 250.39 247.61 248.63 645,057 -1.24(-0.50%)
Mar 12, 2024 249.03 250.63 247.47 249.87 625,932 +1.93(+0.78%)
Mar 11, 2024 246.21 249.24 245.29 247.94 524,989 -0.01(-0.00%)
Mar 08, 2024 248.49 249.87 247.78 247.95 620,160 -0.39(-0.16%)
Mar 07, 2024 248.25 249.50 247.27 248.34 472,704 +1.15(+0.47%)
Mar 06, 2024 246.76 248.88 245.61 247.19 553,448 +2.22(+0.91%)
Mar 05, 2024 245.33 246.41 243.73 244.97 688,613 -1.70(-0.69%)
Mar 04, 2024 247.68 248.60 245.60 246.67 742,035 -0.65(-0.26%)
Mar 01, 2024 247.11 248.86 246.25 247.32 691,156 +1.11(+0.45%)
Feb 29, 2024 246.64 247.47 243.99 246.21 809,605 +1.30(+0.53%)
Feb 28, 2024 243.70 245.91 243.48 244.91 399,068 +0.64(+0.26%)
Feb 27, 2024 246.49 246.49 243.58 244.27 407,625 -1.96(-0.80%)
Feb 26, 2024 247.14 248.18 245.27 246.23 449,809 -0.88(-0.36%)
Feb 23, 2024 247.05 248.05 245.36 247.11 463,434 +0.17(+0.07%)
Feb 22, 2024 243.91 247.46 243.71 246.94 700,371 +6.20(+2.58%)
Feb 21, 2024 240.58 241.11 238.22 240.74 535,354 -0.45(-0.19%)
Feb 20, 2024 239.01 241.86 237.76 241.18 642,755 +0.42(+0.17%)
Feb 16, 2024 243.00 243.50 239.94 240.76 861,828 -1.38(-0.57%)
Feb 15, 2024 239.75 242.90 239.72 242.14 521,889 +3.26(+1.37%)
Feb 14, 2024 238.58 240.12 235.99 238.88 972,619 +2.00(+0.85%)
Feb 13, 2024 236.16 238.18 234.45 236.88 988,865 -4.52(-1.87%)
Feb 12, 2024 244.34 245.42 241.18 241.39 691,949 -3.22(-1.32%)
Feb 09, 2024 243.69 244.79 240.88 244.62 887,046 +1.27(+0.52%)
Feb 08, 2024 237.00 244.15 236.47 243.35 1,092,105 +6.34(+2.68%)
Feb 07, 2024 234.25 247.01 233.10 237.00 2,028,732 +7.08(+3.08%)
Feb 06, 2024 230.27 231.24 228.82 229.92 762,984 -0.23(-0.10%)
Feb 05, 2024 230.60 231.35 228.60 230.15 601,157 -1.93(-0.83%)
Feb 02, 2024 228.12 232.88 227.48 232.08 699,420 +2.57(+1.12%)
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.