Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 142.14 142.44 137.39 137.57 53,554,188 -6.39(-4.44%)
Feb 23, 2024 143.67 144.68 143.43 143.96 19,498,106 -0.13(-0.09%)
Feb 22, 2024 144.93 145.00 142.80 144.09 27,164,304 +1.54(+1.08%)
Feb 21, 2024 141.45 142.69 140.68 142.55 23,224,320 +1.43(+1.01%)
Feb 20, 2024 139.65 142.08 139.65 141.12 25,288,036 +0.60(+0.43%)
Feb 16, 2024 142.99 143.19 140.14 140.52 31,534,968 -2.25(-1.58%)
Feb 15, 2024 143.14 143.52 140.46 142.77 37,559,264 -3.17(-2.17%)
Feb 14, 2024 146.08 146.52 144.09 145.94 22,701,124 +0.81(+0.56%)
Feb 13, 2024 144.92 146.67 143.69 145.13 27,815,268 -2.40(-1.63%)
Feb 12, 2024 148.42 149.34 147.37 147.53 21,539,956 -1.47(-0.99%)
Feb 09, 2024 146.68 149.44 146.18 149.00 26,829,504 +3.09(+2.12%)
Feb 08, 2024 145.83 146.33 145.10 145.91 22,577,624 +0.37(+0.25%)
Feb 07, 2024 144.76 145.62 143.93 145.54 25,175,532 +1.44(+1.00%)
Feb 06, 2024 144.65 145.36 143.19 144.10 29,144,778 +0.42(+0.29%)
Feb 05, 2024 142.82 145.47 142.78 143.68 38,465,188 +1.30(+0.91%)
Feb 02, 2024 139.26 142.62 136.50 142.38 62,499,776 +1.22(+0.86%)
Feb 01, 2024 142.12 143.06 140.79 141.16 40,359,108 +1.06(+0.76%)
Jan 31, 2024 143.62 144.00 139.87 140.10 71,839,968 -11.36(-7.50%)
Jan 30, 2024 152.80 153.62 151.19 151.46 36,043,944 -2.05(-1.34%)
Jan 29, 2024 152.06 153.78 151.43 153.51 27,741,420 +1.32(+0.87%)
Jan 26, 2024 151.10 152.53 151.01 152.19 26,115,574 +0.31(+0.21%)
Jan 25, 2024 150.07 153.05 149.54 151.87 29,098,048 +3.17(+2.13%)
Jan 24, 2024 148.54 149.85 148.10 148.70 25,217,676 +1.65(+1.12%)
Jan 23, 2024 145.89 147.18 145.50 147.05 21,653,714 +1.06(+0.73%)
Jan 22, 2024 147.10 148.39 145.84 145.99 32,183,354 -0.39(-0.27%)
Jan 19, 2024 144.74 146.45 144.38 146.38 34,271,872 +2.90(+2.02%)
Jan 18, 2024 142.05 144.21 141.99 143.48 25,722,932 +2.01(+1.42%)
Jan 17, 2024 141.35 141.84 138.90 141.47 20,962,268 -1.02(-0.72%)
Jan 16, 2024 142.00 144.35 141.45 142.49 22,657,760 -0.16(-0.11%)
Jan 12, 2024 142.67 143.19 141.82 142.65 18,786,680 +0.57(+0.40%)
Jan 11, 2024 143.49 145.22 140.63 142.08 23,990,790 -0.20(-0.14%)
Jan 10, 2024 141.00 143.00 140.91 142.28 21,303,334 +1.33(+0.94%)
Jan 09, 2024 138.50 141.49 138.15 140.95 24,740,680 +2.11(+1.52%)
Jan 08, 2024 136.29 139.01 136.26 138.84 21,390,864 +3.11(+2.29%)
Jan 05, 2024 136.75 137.16 135.15 135.73 22,513,892 -0.66(-0.48%)
Jan 04, 2024 138.42 139.16 136.35 136.39 27,128,656 -2.53(-1.82%)
Jan 03, 2024 137.25 139.63 137.08 138.92 24,508,760 +0.75(+0.54%)
Jan 02, 2024 138.55 139.45 136.48 138.17 23,686,016 -1.52(-1.09%)
Dec 29, 2023 139.63 140.36 138.78 139.69 18,783,084 -0.54(-0.39%)
Dec 28, 2023 140.78 141.14 139.75 140.23 16,094,613 -0.14(-0.10%)
Dec 27, 2023 141.59 142.08 139.89 140.37 19,639,236 -1.15(-0.81%)
Dec 26, 2023 141.59 142.68 141.19 141.52 16,766,678 +0.03(+0.02%)
Dec 22, 2023 140.77 141.99 140.71 141.49 26,532,296 +1.07(+0.76%)
Dec 21, 2023 139.49 140.69 139.18 140.42 27,469,948 +2.08(+1.50%)
Dec 20, 2023 138.97 141.69 138.06 138.34 49,041,796 +1.69(+1.24%)
Dec 19, 2023 136.84 137.47 136.08 136.65 25,459,000 +0.85(+0.63%)
Dec 18, 2023 132.63 137.15 132.43 135.80 32,244,500 +3.20(+2.41%)
Dec 15, 2023 131.62 133.51 131.18 132.60 50,865,896 +0.66(+0.50%)
Dec 14, 2023 133.38 133.72 129.69 131.94 38,690,364 -0.63(-0.48%)
Dec 13, 2023 133.38 133.50 131.57 132.57 29,908,296 +0.05(+0.04%)
Dec 12, 2023 131.81 133.00 131.26 132.52 29,022,864 -0.77(-0.58%)
Dec 11, 2023 132.38 133.34 131.36 133.29 31,083,110 -1.70(-1.26%)
Dec 08, 2023 134.20 136.40 134.03 134.99 32,260,116 -1.94(-1.42%)
Dec 07, 2023 135.04 138.56 134.70 136.93 56,739,468 +6.91(+5.31%)
Dec 06, 2023 131.44 131.84 129.88 130.02 23,520,888 -0.97(-0.74%)
Dec 05, 2023 128.95 132.14 128.25 130.99 27,352,764 +1.72(+1.33%)
Dec 04, 2023 129.88 130.03 127.90 129.27 36,771,024 -2.59(-1.96%)
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.