Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 150.64 151.19 149.87 151.58 2,461,014 +2.07(+1.39%)
Mar 27, 2024 148.44 149.80 148.28 149.51 2,147,465 +0.94(+0.64%)
Mar 26, 2024 150.76 151.13 148.47 148.56 2,330,148 -1.77(-1.18%)
Mar 25, 2024 149.47 151.38 149.26 150.33 1,173,699 +1.74(+1.17%)
Mar 22, 2024 148.46 149.11 147.98 148.59 2,727,458 +0.29(+0.19%)
Mar 21, 2024 148.36 149.41 147.78 148.31 2,452,449 +0.01(+0.01%)
Mar 20, 2024 150.41 150.41 147.85 148.30 3,878,911 -2.64(-1.75%)
Mar 19, 2024 149.84 150.99 148.94 150.94 1,732,104 +1.78(+1.19%)
Mar 18, 2024 150.12 151.08 148.92 149.16 2,577,793 -0.66(-0.44%)
Mar 15, 2024 148.81 150.69 147.79 149.81 3,424,324 +0.63(+0.42%)
Mar 14, 2024 148.02 149.23 146.63 149.18 1,758,472 +1.67(+1.13%)
Mar 13, 2024 146.92 148.53 146.59 147.51 2,055,201 +2.32(+1.60%)
Mar 12, 2024 145.42 146.58 144.04 145.19 2,134,838 -0.33(-0.22%)
Mar 11, 2024 143.24 145.58 142.94 145.52 2,457,310 +2.06(+1.44%)
Mar 08, 2024 142.75 143.50 142.06 143.46 2,583,841 +0.55(+0.38%)
Mar 07, 2024 141.93 144.04 141.76 142.91 4,289,585 +1.30(+0.92%)
Mar 06, 2024 146.01 146.90 141.34 141.62 8,326,865 -3.31(-2.28%)
Mar 05, 2024 144.37 145.94 143.56 144.92 2,485,977 +0.74(+0.52%)
Mar 04, 2024 146.77 146.89 142.97 144.18 3,470,092 -2.55(-1.74%)
Mar 01, 2024 145.56 147.64 144.78 146.74 3,605,542 +2.42(+1.67%)
Feb 29, 2024 144.54 145.44 143.75 144.32 3,916,980 +0.35(+0.24%)
Feb 28, 2024 143.35 145.86 143.28 143.97 2,851,917 +0.08(+0.05%)
Feb 27, 2024 145.44 146.70 142.29 143.89 7,329,461 -4.59(-3.09%)
Feb 26, 2024 147.93 149.18 146.97 148.49 3,526,364 +0.84(+0.57%)
Feb 23, 2024 146.69 148.26 145.88 147.65 3,219,296 -0.53(-0.35%)
Feb 22, 2024 146.38 149.42 145.82 148.17 2,176,623 +1.13(+0.77%)
Feb 21, 2024 146.00 148.09 145.90 147.04 3,115,395 +1.80(+1.24%)
Feb 20, 2024 147.02 147.46 145.24 145.24 3,169,507 -1.73(-1.18%)
Feb 16, 2024 147.31 148.53 146.63 146.97 1,998,936 +0.44(+0.30%)
Feb 15, 2024 141.32 147.38 141.09 146.54 1,831,492 +5.21(+3.68%)
Feb 14, 2024 142.54 143.31 140.63 141.33 2,528,129 -0.26(-0.18%)
Feb 13, 2024 142.40 142.77 140.33 141.59 2,336,130 -0.52(-0.36%)
Feb 12, 2024 141.36 142.86 140.95 142.10 2,328,936 +1.43(+1.01%)
Feb 09, 2024 144.69 146.20 140.61 140.68 4,616,116 -4.16(-2.87%)
Feb 08, 2024 143.74 145.49 141.85 144.84 3,233,093 +1.06(+0.74%)
Feb 07, 2024 144.73 145.88 143.25 143.78 2,174,825 -0.84(-0.58%)
Feb 06, 2024 144.20 145.87 143.60 144.62 2,176,615 +0.58(+0.41%)
Feb 05, 2024 143.63 145.62 142.78 144.03 2,987,976 -0.50(-0.34%)
Feb 02, 2024 142.16 145.29 141.49 144.53 2,565,727 +4.42(+3.15%)
Feb 01, 2024 138.91 140.87 138.40 140.11 2,603,223 +0.96(+0.69%)
Jan 31, 2024 141.42 142.66 139.11 139.15 2,798,815 -2.96(-2.08%)
Jan 30, 2024 140.17 143.06 140.12 142.11 4,312,815 +0.56(+0.40%)
Jan 29, 2024 142.57 142.90 140.39 141.55 3,532,531 -1.30(-0.91%)
Jan 26, 2024 142.09 143.12 140.96 142.84 2,708,902 +0.23(+0.16%)
Jan 25, 2024 139.50 142.81 139.23 142.62 2,461,700 +3.72(+2.68%)
Jan 24, 2024 137.48 138.89 136.11 138.89 2,412,959 +2.88(+2.12%)
Jan 23, 2024 136.34 137.44 135.81 136.01 1,672,491 -0.42(-0.30%)
Jan 22, 2024 135.29 136.75 134.74 136.43 2,961,144 +0.45(+0.33%)
Jan 19, 2024 135.90 136.24 135.04 135.97 2,700,846 +0.21(+0.15%)
Jan 18, 2024 136.47 136.61 134.31 135.76 2,266,468 -0.97(-0.71%)
Jan 17, 2024 135.63 137.78 135.39 136.74 2,721,016 -0.20(-0.14%)
Jan 16, 2024 139.02 139.81 136.65 136.93 3,055,848 -3.45(-2.45%)
Jan 12, 2024 141.10 141.71 139.64 140.38 2,122,257 +1.96(+1.42%)
Jan 11, 2024 138.59 139.08 137.68 138.42 1,811,540 +0.86(+0.63%)
Jan 10, 2024 138.67 139.08 137.06 137.56 2,153,442 -1.24(-0.89%)
Jan 09, 2024 142.59 142.74 138.75 138.79 2,530,464 -3.65(-2.57%)
Jan 08, 2024 141.05 142.78 139.76 142.45 2,972,571 -1.19(-0.83%)
Jan 05, 2024 145.78 145.78 143.15 143.64 2,198,614 -0.68(-0.47%)
Jan 04, 2024 147.78 148.43 144.19 144.32 2,084,976 -2.04(-1.39%)
Jan 03, 2024 143.75 147.04 142.54 146.36 1,677,327 +3.00(+2.09%)
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.