Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 239.61 242.47 238.36 241.79 641,146 +0.42(+0.17%)
Feb 16, 2024 243.61 244.11 240.54 241.37 859,670 -1.38(-0.57%)
Feb 15, 2024 240.35 243.51 240.32 242.75 520,582 +3.27(+1.37%)
Feb 14, 2024 239.18 240.72 236.58 239.48 970,184 +2.01(+0.85%)
Feb 13, 2024 236.75 238.78 235.04 237.47 986,389 -4.53(-1.87%)
Feb 12, 2024 244.95 246.04 241.79 242.00 690,217 -3.23(-1.32%)
Feb 09, 2024 244.30 245.41 241.49 245.23 884,825 +1.27(+0.52%)
Feb 08, 2024 237.60 244.76 237.06 243.96 1,089,370 +6.36(+2.68%)
Feb 07, 2024 234.84 247.63 233.69 237.60 2,023,652 +7.10(+3.08%)
Feb 06, 2024 230.85 231.82 229.39 230.50 761,074 -0.23(-0.10%)
Feb 05, 2024 231.18 231.94 229.18 230.73 599,652 -1.93(-0.83%)
Feb 02, 2024 228.69 233.46 228.05 232.66 697,669 +2.58(+1.12%)
Feb 01, 2024 227.56 230.19 225.38 230.08 651,129 +3.36(+1.48%)
Jan 31, 2024 229.48 230.26 226.06 226.72 1,083,140 -3.50(-1.52%)
Jan 30, 2024 229.64 231.81 229.12 230.22 625,895 +1.11(+0.48%)
Jan 29, 2024 229.07 229.37 226.62 229.11 532,856 -0.58(-0.25%)
Jan 26, 2024 229.00 229.79 228.03 229.69 641,470 +0.70(+0.31%)
Jan 25, 2024 228.00 229.52 227.61 228.99 696,174 +2.66(+1.18%)
Jan 24, 2024 225.54 228.08 224.65 226.33 575,330 +1.56(+0.69%)
Jan 23, 2024 227.95 228.00 224.51 224.77 587,707 -2.14(-0.94%)
Jan 22, 2024 227.50 228.28 226.63 226.91 563,649 +0.37(+0.16%)
Jan 19, 2024 225.74 227.01 224.80 226.54 615,948 +1.51(+0.67%)
Jan 18, 2024 220.20 225.27 219.82 225.03 729,993 +5.96(+2.72%)
Jan 17, 2024 220.14 220.44 218.73 219.07 526,525 -1.65(-0.75%)
Jan 16, 2024 218.68 221.08 217.68 220.72 567,632 +1.58(+0.72%)
Jan 12, 2024 222.06 222.82 218.55 219.14 779,614 -2.09(-0.94%)
Jan 11, 2024 220.27 221.39 218.80 221.23 522,797 +0.96(+0.44%)
Jan 10, 2024 218.13 220.99 218.13 220.27 985,227 +2.09(+0.96%)
Jan 09, 2024 215.80 218.26 215.03 218.18 881,901 -0.03(-0.01%)
Jan 08, 2024 214.05 218.60 212.72 218.21 966,111 +4.17(+1.95%)
Jan 05, 2024 214.51 215.45 213.15 214.04 1,079,954 -1.04(-0.48%)
Jan 04, 2024 216.62 216.99 214.99 215.08 911,405 -2.22(-1.02%)
Jan 03, 2024 220.10 220.43 217.28 217.30 795,390 -3.37(-1.53%)
Jan 02, 2024 226.18 226.40 219.78 220.67 999,749 -6.65(-2.93%)
Dec 29, 2023 228.56 229.31 226.62 227.32 564,169 -1.38(-0.60%)
Dec 28, 2023 229.16 229.20 227.57 228.70 381,283 +0.15(+0.07%)
Dec 27, 2023 229.21 229.42 227.91 228.55 564,984 -0.18(-0.08%)
Dec 26, 2023 227.30 228.83 226.10 228.73 468,450 +2.10(+0.93%)
Dec 22, 2023 226.54 226.85 225.17 226.63 524,292 +1.53(+0.68%)
Dec 21, 2023 223.74 225.29 222.75 225.10 526,790 +2.69(+1.21%)
Dec 20, 2023 223.61 226.66 222.30 222.41 758,007 -1.54(-0.69%)
Dec 19, 2023 223.70 224.40 222.09 223.95 823,457 +0.26(+0.12%)
Dec 18, 2023 225.00 226.66 222.40 223.69 879,389 +0.46(+0.21%)
Dec 15, 2023 220.46 223.45 219.83 223.23 9,574,013 +2.79(+1.27%)
Dec 14, 2023 219.79 222.50 218.19 220.44 1,622,234 +2.42(+1.11%)
Dec 13, 2023 217.62 220.05 216.95 218.02 962,280 +0.40(+0.18%)
Dec 12, 2023 214.65 219.32 214.02 217.62 940,700 +1.90(+0.88%)
Dec 11, 2023 215.23 219.70 215.23 215.72 1,109,098 +2.53(+1.19%)
Dec 08, 2023 211.63 213.62 210.06 213.19 497,288 +0.61(+0.29%)
Dec 07, 2023 211.81 213.33 210.74 212.58 807,084 +2.99(+1.43%)
Dec 06, 2023 211.59 211.98 208.86 209.59 670,479 -0.82(-0.39%)
Dec 05, 2023 212.00 212.11 208.97 210.41 481,406 -2.19(-1.03%)
Dec 04, 2023 210.87 213.44 210.60 212.60 601,127 +0.08(+0.04%)
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.