Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 153.59 153.00 152.97 153.11 1,136,963 +0.37(+0.24%)
Mar 27, 2024 151.33 152.38 151.23 152.74 998,222 +2.81(+1.87%)
Mar 26, 2024 151.53 152.05 149.87 149.93 1,166,178 -0.59(-0.39%)
Mar 25, 2024 150.89 152.74 149.85 150.52 1,265,974 -0.23(-0.15%)
Mar 22, 2024 146.74 151.01 145.70 150.75 2,051,539 +3.09(+2.09%)
Mar 21, 2024 150.00 150.00 146.43 147.66 2,069,428 -2.83(-1.88%)
Mar 20, 2024 153.59 153.79 150.22 150.49 1,372,907 -3.10(-2.02%)
Mar 19, 2024 149.13 153.69 149.13 153.59 1,213,215 +4.74(+3.18%)
Mar 18, 2024 149.80 150.67 148.63 148.85 1,530,788 -1.31(-0.87%)
Mar 15, 2024 150.04 151.32 149.89 150.16 1,903,496 -1.50(-0.99%)
Mar 14, 2024 155.87 156.26 150.88 151.66 1,299,754 -4.94(-3.15%)
Mar 13, 2024 157.46 157.86 156.14 156.60 964,773 -0.43(-0.27%)
Mar 12, 2024 155.44 157.06 155.09 157.03 785,032 +1.49(+0.96%)
Mar 11, 2024 156.00 157.16 154.92 155.54 646,174 -0.12(-0.08%)
Mar 08, 2024 153.99 156.29 153.42 155.66 894,511 +1.89(+1.23%)
Mar 07, 2024 151.37 153.88 151.30 153.77 1,066,705 +3.24(+2.15%)
Mar 06, 2024 149.90 151.44 149.34 150.53 880,663 +0.63(+0.42%)
Mar 05, 2024 151.11 151.46 149.32 149.90 1,126,059 -1.04(-0.69%)
Mar 04, 2024 151.62 152.35 141.48 150.94 1,182,543 -1.14(-0.75%)
Mar 01, 2024 152.21 152.91 150.35 152.08 1,176,795 -1.23(-0.80%)
Feb 29, 2024 153.56 153.99 152.50 153.31 2,744,379 -0.17(-0.11%)
Feb 28, 2024 151.52 153.75 151.45 153.48 789,748 +1.59(+1.05%)
Feb 27, 2024 150.34 152.07 149.68 151.89 903,178 +0.88(+0.58%)
Feb 26, 2024 153.00 153.26 150.97 151.01 1,016,306 -1.83(-1.20%)
Feb 23, 2024 152.81 153.36 152.10 152.84 983,493 +0.24(+0.16%)
Feb 22, 2024 152.04 153.34 150.38 152.60 1,011,197 -0.07(-0.05%)
Feb 21, 2024 153.00 153.84 151.58 152.67 686,474 +0.43(+0.28%)
Feb 20, 2024 152.03 154.10 151.85 152.24 669,333 +1.19(+0.79%)
Feb 16, 2024 152.73 153.06 150.79 151.05 1,071,509 -1.76(-1.15%)
Feb 15, 2024 152.92 153.45 151.74 152.81 727,447 +0.60(+0.39%)
Feb 14, 2024 153.20 153.32 151.11 152.21 866,868 -0.85(-0.56%)
Feb 13, 2024 153.55 154.57 151.59 153.06 884,040 -0.69(-0.45%)
Feb 12, 2024 152.91 154.22 151.32 153.75 1,072,778 +0.55(+0.36%)
Feb 09, 2024 154.16 155.47 152.44 153.20 786,762 -1.02(-0.66%)
Feb 08, 2024 155.46 156.05 153.05 154.22 1,023,702 -1.32(-0.85%)
Feb 07, 2024 156.00 157.16 155.17 155.54 1,479,229 +0.77(+0.50%)
Feb 06, 2024 154.50 155.53 153.00 154.77 1,301,023 +0.35(+0.23%)
Feb 05, 2024 154.61 157.22 154.06 154.42 1,869,094 -1.94(-1.24%)
Feb 02, 2024 158.50 158.89 152.97 156.36 4,184,772 +8.32(+5.62%)
Feb 01, 2024 145.17 148.05 143.95 148.04 1,949,176 +2.79(+1.92%)
Jan 31, 2024 146.35 147.07 144.65 145.25 1,656,329 -0.48(-0.33%)
Jan 30, 2024 144.30 146.08 143.11 145.73 1,316,420 +1.02(+0.70%)
Jan 29, 2024 144.64 145.08 143.56 144.71 1,245,421 +0.03(+0.02%)
Jan 26, 2024 144.68 145.18 143.09 144.68 1,164,474 +0.53(+0.37%)
Jan 25, 2024 139.90 144.21 139.90 144.15 1,280,038 +4.42(+3.16%)
Jan 24, 2024 141.88 142.04 139.05 139.73 1,797,968 -3.76(-2.62%)
Jan 23, 2024 142.55 145.00 142.16 143.49 1,232,838 +1.95(+1.38%)
Jan 22, 2024 141.18 141.74 139.97 141.54 1,300,514 +0.52(+0.37%)
Jan 19, 2024 143.02 143.02 140.09 141.02 1,279,956 -1.12(-0.79%)
Jan 18, 2024 142.07 142.34 140.91 142.15 1,337,379 -0.81(-0.57%)
Jan 17, 2024 142.27 144.21 142.04 142.96 1,333,753 +0.60(+0.42%)
Jan 16, 2024 142.13 142.38 140.80 142.35 1,478,348 +0.26(+0.18%)
Jan 12, 2024 141.86 142.30 141.24 142.09 1,012,116 +0.57(+0.41%)
Jan 11, 2024 140.09 141.68 139.14 141.52 937,722 +1.34(+0.95%)
Jan 10, 2024 140.07 141.09 139.91 140.18 804,690 +0.04(+0.03%)
Jan 09, 2024 140.64 140.89 139.32 140.14 1,031,369 -0.89(-0.63%)
Jan 08, 2024 140.10 141.17 139.89 141.03 1,003,108 +0.93(+0.67%)
Jan 05, 2024 140.11 142.54 139.63 140.10 992,656 -1.15(-0.81%)
Jan 04, 2024 140.33 141.89 139.94 141.25 1,043,592 +0.92(+0.66%)
Jan 03, 2024 143.70 143.81 139.88 140.33 1,171,889 -3.14(-2.19%)
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.