Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 240.42 248.61 240.42 248.32 0 +8.19(+3.41%)
Feb 28, 2024 233.40 243.05 233.40 240.13 0 +5.85(+2.50%)
Feb 27, 2024 223.45 234.57 223.45 234.27 0 +9.95(+4.44%)
Feb 26, 2024 225.79 228.13 220.81 224.32 0 -1.17(-0.52%)
Feb 23, 2024 227.84 233.40 220.23 225.50 0 -2.34(-1.03%)
Feb 22, 2024 219.94 249.20 218.47 227.84 0 +17.27(+8.20%)
Feb 21, 2024 208.81 214.08 207.64 210.57 0 +0.88(+0.42%)
Feb 20, 2024 216.42 219.06 207.35 209.69 0 -7.02(-3.24%)
Feb 16, 2024 216.72 216.72 216.72 216.72 0 -8.78(-3.89%)
Feb 15, 2024 217.59 229.30 217.59 225.50 0 +7.32(+3.35%)
Feb 14, 2024 220.52 224.03 216.13 218.18 0 -2.34(-1.06%)
Feb 13, 2024 226.96 226.96 218.76 220.52 0 -9.66(-4.20%)
Feb 12, 2024 241.30 245.40 228.71 230.18 0 -12.29(-5.07%)
Feb 09, 2024 240.13 243.05 238.66 242.47 0 +4.39(+1.84%)
Feb 08, 2024 246.86 246.86 238.08 238.08 0 -9.36(-3.78%)
Feb 07, 2024 247.74 250.37 246.57 247.44 0 +0.59(+0.24%)
Feb 06, 2024 248.32 249.20 243.64 246.86 0 -2.05(-0.82%)
Feb 05, 2024 264.42 264.42 248.32 248.91 0 -16.97(-6.38%)
Feb 02, 2024 273.78 274.37 265.59 265.88 0 -10.54(-3.81%)
Feb 01, 2024 269.98 278.76 268.81 276.42 0 +6.73(+2.50%)
Jan 31, 2024 267.05 272.90 266.47 269.69 0 +3.51(+1.32%)
Jan 30, 2024 260.90 266.47 260.61 266.17 0 +5.85(+2.25%)
Jan 29, 2024 260.61 262.37 257.98 260.32 0 +0.88(+0.34%)
Jan 26, 2024 263.54 265.59 258.56 259.44 0 -5.85(-2.21%)
Jan 25, 2024 265.59 267.34 262.95 265.30 0 +2.34(+0.89%)
Jan 24, 2024 270.27 271.15 260.61 262.95 0 -4.68(-1.75%)
Jan 23, 2024 273.78 275.54 266.17 267.64 0 -4.68(-1.72%)
Jan 22, 2024 269.39 280.22 269.39 272.32 0 +2.34(+0.87%)
Jan 19, 2024 268.81 270.86 260.61 269.98 0 +0.00(+0.00%)
Jan 18, 2024 270.27 270.56 265.00 269.98 0 +1.46(+0.55%)
Jan 17, 2024 273.20 274.07 264.71 268.51 0 -9.37(-3.37%)
Jan 16, 2024 277.00 280.22 274.37 277.88 0 -1.17(-0.42%)
Jan 15, 2024 280.22 280.22 273.78 279.05 0 +1.46(+0.53%)
Jan 12, 2024 273.78 279.63 272.90 277.59 0 +7.02(+2.60%)
Jan 11, 2024 277.29 277.29 264.71 270.56 0 -4.39(-1.60%)
Jan 10, 2024 271.73 275.54 268.51 274.95 0 +4.10(+1.51%)
Jan 09, 2024 268.81 272.32 266.76 270.86 0 +1.46(+0.54%)
Jan 08, 2024 260.32 271.73 259.74 269.39 0 +8.78(+3.37%)
Jan 05, 2024 257.69 262.66 253.00 260.61 0 +2.05(+0.79%)
Jan 04, 2024 260.90 261.49 257.10 258.56 0 -2.34(-0.90%)
Jan 03, 2024 264.42 264.42 257.98 260.90 0 -5.27(-1.98%)
Jan 02, 2024 268.51 274.66 265.88 266.17 0 -3.81(-1.41%)
Dec 29, 2023 269.98 269.98 269.98 269.98 0 +0.88(+0.33%)
Dec 28, 2023 268.22 271.15 266.76 269.10 0 -3.51(-1.29%)
Dec 27, 2023 270.27 274.07 267.93 272.61 0 +2.05(+0.76%)
Dec 22, 2023 270.56 270.56 270.56 270.56 0 +3.51(+1.32%)
Dec 21, 2023 266.17 272.61 266.17 267.05 0 +1.17(+0.44%)
Dec 20, 2023 269.10 272.03 265.59 265.88 0 -5.85(-2.15%)
Dec 19, 2023 270.56 274.66 269.39 271.73 0 +0.00(+0.00%)
Dec 18, 2023 278.17 278.17 268.81 271.73 0 -4.10(-1.49%)
Dec 15, 2023 278.46 278.46 272.03 275.83 0 -2.93(-1.05%)
Dec 14, 2023 270.56 282.85 270.27 278.76 0 +10.54(+3.93%)
Dec 13, 2023 253.00 269.69 251.54 268.22 0 +14.63(+5.77%)
Dec 12, 2023 257.10 257.10 251.25 253.59 0 +0.00(+0.00%)
Dec 11, 2023 262.37 263.25 251.83 253.59 0 -10.24(-3.88%)
Dec 08, 2023 266.76 270.56 263.54 263.83 0 -4.39(-1.64%)
Dec 07, 2023 275.83 275.83 266.76 268.22 0 -4.98(-1.82%)
Dec 06, 2023 268.81 276.12 268.51 273.20 0 +6.15(+2.30%)
Dec 05, 2023 279.34 281.10 266.76 267.05 0 -15.22(-5.39%)
Dec 04, 2023 281.68 286.37 279.05 282.27 0 -0.58(-0.21%)
Dec 01, 2023 282.85 285.78 279.05 282.85 0 +0.58(+0.21%)
Nov 30, 2023 280.51 282.56 275.54 282.27 0 +1.46(+0.52%)
Nov 29, 2023 279.05 281.98 275.83 280.81 0 +4.39(+1.59%)
Nov 28, 2023 275.83 279.34 274.66 276.42 0 +1.76(+0.64%)
Nov 27, 2023 277.88 281.39 273.49 274.66 0 -3.80(-1.37%)
Nov 24, 2023 272.03 281.68 272.03 278.46 0 +6.14(+2.26%)
Nov 23, 2023 277.88 277.88 270.56 272.32 0 -3.80(-1.38%)
Nov 22, 2023 280.51 281.98 275.54 276.12 0 -4.98(-1.77%)
Nov 21, 2023 285.19 288.41 274.66 281.10 0 -6.73(-2.34%)
Nov 20, 2023 286.07 288.12 278.76 287.83 0 +3.80(+1.34%)
Nov 17, 2023 285.78 285.78 281.10 284.02 0 +0.88(+0.31%)
Nov 16, 2023 285.78 287.83 275.83 283.15 0 -4.10(-1.43%)
Nov 15, 2023 282.85 288.41 281.10 287.24 0 +5.27(+1.87%)
Nov 14, 2023 266.76 281.98 265.00 281.98 0 +18.44(+7.00%)
Nov 13, 2023 267.93 268.81 262.37 263.54 0 -6.73(-2.49%)
Nov 10, 2023 272.03 273.78 264.71 270.27 0 -3.51(-1.28%)
Nov 09, 2023 264.42 277.29 250.96 273.78 0 +6.15(+2.30%)
Nov 08, 2023 272.61 272.61 260.61 267.64 0 -9.95(-3.58%)
Nov 07, 2023 286.37 286.37 275.54 277.59 0 -10.54(-3.66%)
Nov 06, 2023 286.95 290.76 283.73 288.12 0 -0.29(-0.10%)
Nov 03, 2023 288.12 292.51 284.32 288.41 0 +2.63(+0.92%)
Nov 02, 2023 265.30 287.24 265.30 285.78 0 +23.41(+8.92%)
Nov 01, 2023 250.96 262.66 250.96 262.37 0 +11.41(+4.55%)
Oct 31, 2023 258.27 260.90 250.08 250.96 0 -6.73(-2.61%)
Oct 30, 2023 256.81 262.95 253.00 257.69 0 +2.63(+1.03%)
Oct 27, 2023 258.27 258.86 251.25 255.05 0 -7.02(-2.68%)
Oct 26, 2023 262.66 268.51 262.08 262.08 0 -0.58(-0.22%)
Oct 25, 2023 256.81 264.42 255.93 262.66 0 +2.63(+1.01%)
Oct 24, 2023 261.20 265.00 258.86 260.03 0 +2.05(+0.79%)
Oct 23, 2023 256.81 264.71 254.18 257.98 0 +2.93(+1.15%)
Oct 20, 2023 263.83 266.17 254.76 255.05 0 -8.20(-3.11%)
Oct 19, 2023 269.98 275.83 262.37 263.25 0 -7.90(-2.91%)
Oct 18, 2023 281.98 284.02 269.98 271.15 0 -11.12(-3.94%)
Oct 17, 2023 279.34 287.83 279.34 282.27 0 -0.58(-0.21%)
Oct 16, 2023 284.02 286.66 279.34 282.85 0 +0.29(+0.10%)
Oct 13, 2023 294.27 298.95 282.27 282.56 0 -9.37(-3.21%)
Oct 12, 2023 298.95 307.14 290.46 291.93 0 -5.56(-1.87%)
Oct 11, 2023 290.46 298.07 287.54 297.49 0 +7.90(+2.73%)
Oct 10, 2023 289.29 292.51 287.83 289.58 0 +1.46(+0.51%)
Oct 06, 2023 288.12 288.12 288.12 288.12 0 -1.76(-0.61%)
Oct 05, 2023 276.12 291.63 274.07 289.88 0 +12.88(+4.65%)
Oct 04, 2023 277.29 282.56 275.54 277.00 0 -1.17(-0.42%)
Oct 03, 2023 274.66 285.78 274.66 278.17 0 +2.63(+0.96%)
Oct 02, 2023 298.95 298.95 274.66 275.54 0 -23.12(-7.74%)
Sep 29, 2023 301.29 306.27 295.44 298.66 0 -4.68(-1.54%)
Sep 28, 2023 318.85 319.14 297.19 303.34 0 -17.85(-5.56%)
Sep 27, 2023 332.60 333.48 320.31 321.19 0 -11.12(-3.35%)
Sep 26, 2023 346.65 347.24 331.73 332.31 0 -18.14(-5.18%)
Sep 25, 2023 347.53 351.63 347.53 350.46 0 +0.88(+0.25%)
Sep 22, 2023 348.12 350.46 341.09 349.58 0 +0.29(+0.08%)
Sep 21, 2023 355.72 357.19 343.43 349.29 0 -7.90(-2.21%)
Sep 20, 2023 359.82 362.45 356.60 357.19 0 -1.46(-0.41%)
Sep 19, 2023 365.97 365.97 356.60 358.65 0 -6.15(-1.68%)
Sep 18, 2023 371.82 374.75 363.04 364.80 0 -6.44(-1.73%)
Sep 15, 2023 369.48 374.16 369.48 371.23 0 +2.93(+0.79%)
Sep 14, 2023 366.26 373.28 365.09 368.31 0 +3.80(+1.04%)
Sep 13, 2023 362.45 365.09 360.99 364.50 0 +0.88(+0.24%)
Sep 12, 2023 363.92 365.67 361.87 363.62 0 -0.88(-0.24%)
Sep 11, 2023 363.04 367.43 359.53 364.50 0 +2.34(+0.65%)
Sep 08, 2023 362.75 368.01 358.06 362.16 0 -0.29(-0.08%)
Sep 07, 2023 358.06 362.75 356.02 362.45 0 +3.80(+1.06%)
Sep 06, 2023 374.45 374.45 358.36 358.65 0 -15.51(-4.15%)
Sep 05, 2023 375.62 377.09 372.70 374.16 0 -2.63(-0.70%)
Sep 01, 2023 376.79 376.79 376.79 376.79 0 -1.46(-0.39%)
Aug 31, 2023 378.55 380.60 374.16 378.26 0 +0.29(+0.08%)
Aug 30, 2023 387.92 390.84 376.21 377.96 0 -7.90(-2.05%)
Aug 29, 2023 385.57 391.43 384.11 385.87 0 +1.46(+0.38%)
Aug 28, 2023 380.89 386.45 379.13 384.40 0 +3.51(+0.92%)
Aug 25, 2023 379.13 385.87 377.96 380.89 0 +2.93(+0.77%)
Aug 24, 2023 379.43 383.23 376.79 377.96 0 +0.58(+0.16%)
Aug 23, 2023 370.06 379.72 370.06 377.38 0 +7.90(+2.14%)
Aug 22, 2023 371.23 371.23 366.55 369.48 0 -1.46(-0.39%)
Aug 21, 2023 375.92 375.92 368.60 370.94 0 -6.15(-1.63%)
Aug 18, 2023 371.53 377.09 369.77 377.09 0 +5.27(+1.42%)
Aug 17, 2023 377.67 377.67 369.19 371.82 0 -7.02(-1.85%)
Aug 16, 2023 381.48 381.48 372.70 378.84 0 -0.88(-0.23%)
Aug 15, 2023 389.09 389.09 377.09 379.72 0 -6.44(-1.67%)
Aug 14, 2023 378.84 387.62 377.96 386.16 0 +7.32(+1.93%)
Aug 11, 2023 384.70 384.70 374.16 378.84 0 -6.73(-1.75%)
Aug 10, 2023 378.55 390.55 377.67 385.57 0 +13.17(+3.54%)
Aug 09, 2023 367.14 372.40 353.38 372.40 0 +6.15(+1.68%)
Aug 08, 2023 366.55 373.87 363.33 366.26 0 +2.93(+0.81%)
Aug 04, 2023 363.33 363.33 363.33 363.33 0 +3.51(+0.98%)
Aug 03, 2023 353.97 359.82 350.75 359.82 0 +4.68(+1.32%)
Aug 02, 2023 372.40 372.40 347.82 355.14 0 -17.85(-4.79%)
Aug 01, 2023 378.26 381.77 372.99 372.99 0 -7.02(-1.85%)
Jul 31, 2023 374.16 382.06 371.53 380.01 0 +7.61(+2.04%)
Jul 28, 2023 372.70 375.04 371.23 372.40 0 -0.88(-0.24%)
Jul 27, 2023 369.77 376.21 369.77 373.28 0 +1.76(+0.47%)
Jul 26, 2023 369.48 375.92 368.31 371.53 0 +0.59(+0.16%)
Jul 25, 2023 378.84 381.48 367.72 370.94 0 -7.61(-2.01%)
Jul 24, 2023 388.79 388.79 378.26 378.55 0 -9.37(-2.41%)
Jul 21, 2023 387.92 389.96 384.99 387.92 0 +0.59(+0.15%)
Jul 20, 2023 381.18 388.50 379.72 387.33 0 +5.27(+1.38%)
Jul 19, 2023 375.33 387.92 375.33 382.06 0 +7.61(+2.03%)
Jul 18, 2023 379.13 379.72 371.53 374.45 0 -5.27(-1.39%)
Jul 17, 2023 384.11 384.99 377.96 379.72 0 -5.85(-1.52%)
Jul 14, 2023 394.35 394.35 383.23 385.57 0 -7.32(-1.86%)
Jul 13, 2023 384.40 394.35 384.40 392.89 0 +8.49(+2.21%)
Jul 12, 2023 373.87 384.70 372.99 384.40 0 +10.83(+2.90%)
Jul 11, 2023 368.60 377.67 368.60 373.57 0 +5.85(+1.59%)
Jul 10, 2023 371.53 372.70 367.14 367.72 0 -4.39(-1.18%)
Jul 07, 2023 373.57 376.21 369.77 372.11 0 -2.63(-0.70%)
Jul 06, 2023 375.62 380.31 372.99 374.75 0 -5.85(-1.54%)
Jul 05, 2023 380.89 383.23 374.75 380.60 0 -0.29(-0.08%)
Jul 04, 2023 362.75 382.65 362.45 380.89 0 +18.73(+5.17%)
Jun 30, 2023 362.16 362.16 362.16 362.16 0 +4.39(+1.23%)
Jun 29, 2023 361.58 361.87 354.55 357.77 0 -9.07(-2.47%)
Jun 28, 2023 368.31 371.23 365.67 366.84 0 -3.81(-1.03%)
Jun 27, 2023 370.94 377.96 367.43 370.65 0 +0.00(+0.00%)
Jun 26, 2023 368.01 372.99 364.21 370.65 0 +2.05(+0.56%)
Jun 23, 2023 374.45 375.33 368.01 368.60 0 -6.73(-1.79%)
Jun 22, 2023 384.99 387.33 373.87 375.33 0 -9.37(-2.43%)
Jun 21, 2023 387.92 387.92 381.77 384.70 0 -4.39(-1.13%)
Jun 20, 2023 391.13 391.72 387.62 389.09 0 -1.75(-0.45%)
Jun 19, 2023 390.26 395.82 390.26 390.84 0 -2.05(-0.52%)
Jun 16, 2023 388.79 396.69 386.16 392.89 0 +4.39(+1.13%)
Jun 15, 2023 388.21 389.96 382.36 388.50 0 +0.00(+0.00%)
Jun 14, 2023 392.01 392.01 386.74 388.50 0 -3.81(-0.97%)
Jun 13, 2023 398.45 398.45 389.96 392.31 0 -4.97(-1.25%)
Jun 12, 2023 408.11 408.11 394.06 397.28 0 -11.12(-2.72%)
Jun 09, 2023 410.74 410.74 407.52 408.40 0 -3.22(-0.78%)
Jun 08, 2023 412.79 416.01 409.86 411.62 0 -1.17(-0.28%)
Jun 07, 2023 422.45 422.45 412.20 412.79 0 -7.90(-1.88%)
Jun 06, 2023 413.08 421.28 410.74 420.69 0 +8.78(+2.13%)
Jun 05, 2023 415.72 418.35 411.62 411.91 0 -2.93(-0.71%)
Jun 02, 2023 411.91 417.18 409.57 414.84 0 +4.10(+1.00%)
Jun 01, 2023 413.38 416.01 410.45 410.74 0 -1.75(-0.43%)
May 31, 2023 401.96 413.08 401.38 412.50 0 +10.54(+2.62%)
May 30, 2023 400.50 406.64 395.82 401.96 0 +1.46(+0.37%)
May 29, 2023 396.11 402.84 396.11 400.50 0 +2.34(+0.59%)
May 26, 2023 391.43 399.33 390.55 398.16 0 +5.85(+1.49%)
May 25, 2023 400.50 400.50 389.96 392.31 0 -8.78(-2.19%)
May 24, 2023 399.91 403.43 398.45 401.08 0 -2.34(-0.58%)
May 23, 2023 402.84 416.30 401.08 403.43 0 +0.00(+0.00%)
May 19, 2023 403.43 403.43 403.43 403.43 0 -5.27(-1.29%)
May 18, 2023 408.69 412.20 404.60 408.69 0 -2.63(-0.64%)
May 17, 2023 408.11 411.91 404.01 411.33 0 +2.63(+0.64%)
May 16, 2023 397.87 409.86 396.69 408.69 0 +11.12(+2.80%)
May 15, 2023 392.31 403.43 392.31 397.57 0 +6.14(+1.57%)
May 12, 2023 386.74 397.87 386.74 391.43 0 +6.15(+1.60%)
May 11, 2023 388.50 401.96 383.52 385.28 0 +7.02(+1.86%)
May 10, 2023 395.82 400.21 370.65 378.26 0 -22.83(-5.69%)
May 09, 2023 402.55 404.30 399.62 401.08 0 -2.05(-0.51%)
May 08, 2023 403.13 406.94 401.96 403.13 0 -1.17(-0.29%)
May 05, 2023 402.25 408.69 402.25 404.30 0 +2.34(+0.58%)
May 04, 2023 400.50 402.84 398.45 401.96 0 +1.46(+0.37%)
May 03, 2023 395.52 404.60 395.52 400.50 0 +0.88(+0.22%)
May 02, 2023 402.25 405.47 395.52 399.62 0 -3.80(-0.94%)
May 01, 2023 407.23 409.57 402.55 403.43 0 -4.39(-1.08%)
Apr 28, 2023 406.06 410.45 403.43 407.81 0 +2.05(+0.50%)
Apr 27, 2023 402.25 408.99 399.04 405.77 0 +4.10(+1.02%)
Apr 26, 2023 411.91 414.55 397.57 401.67 0 -11.41(-2.76%)
Apr 25, 2023 412.50 414.25 410.16 413.08 0 +0.88(+0.21%)
Apr 24, 2023 417.76 418.35 411.62 412.20 0 -5.27(-1.26%)
Apr 21, 2023 419.81 420.11 415.13 417.47 0 -2.05(-0.49%)
Apr 20, 2023 422.74 427.42 415.72 419.52 0 -3.22(-0.76%)
Apr 19, 2023 419.52 424.50 418.06 422.74 0 +2.63(+0.63%)
Apr 18, 2023 436.79 436.79 415.13 420.11 0 -14.93(-3.43%)
Apr 17, 2023 438.54 438.54 430.64 435.03 0 -2.05(-0.47%)
Apr 14, 2023 440.01 440.30 430.64 437.08 0 -3.80(-0.86%)
Apr 13, 2023 446.15 446.15 437.96 440.88 0 +0.00(+0.00%)
Apr 12, 2023 439.42 446.74 438.84 440.88 0 +3.80(+0.87%)
Apr 11, 2023 436.50 437.37 432.11 437.08 0 +0.88(+0.20%)
Apr 10, 2023 435.32 436.79 428.59 436.20 0 +1.17(+0.27%)
Apr 06, 2023 435.03 435.03 435.03 435.03 0 +3.80(+0.88%)
Apr 05, 2023 430.64 434.74 427.71 431.23 0 +0.58(+0.14%)
Apr 04, 2023 428.59 432.40 427.42 430.64 0 +2.05(+0.48%)
Apr 03, 2023 430.64 432.69 424.79 428.59 0 -2.05(-0.48%)
Mar 31, 2023 432.69 436.79 428.59 430.64 0 -2.05(-0.47%)
Mar 30, 2023 425.67 436.20 422.74 432.69 0 +6.14(+1.44%)
Mar 29, 2023 425.37 432.11 421.28 426.55 0 +2.93(+0.69%)
Mar 28, 2023 419.52 427.42 419.52 423.62 0 +1.46(+0.35%)
Mar 27, 2023 427.42 427.42 419.81 422.15 0 -1.17(-0.28%)
Mar 24, 2023 418.64 425.08 418.64 423.32 0 +1.75(+0.42%)
Mar 23, 2023 418.94 427.13 415.13 421.57 0 +1.17(+0.28%)
Mar 22, 2023 426.25 428.89 417.76 420.40 0 -8.19(-1.91%)
Mar 21, 2023 430.93 437.08 425.67 428.59 0 +0.29(+0.07%)
Mar 20, 2023 431.23 431.52 423.91 428.30 0 -4.39(-1.01%)
Mar 17, 2023 428.59 437.08 428.59 432.69 0 +0.58(+0.14%)
Mar 16, 2023 432.11 432.98 421.57 432.11 0 -2.05(-0.47%)
Mar 15, 2023 440.01 440.88 429.47 434.15 0 -8.78(-1.98%)
Mar 14, 2023 436.79 445.86 436.20 442.93 0 +9.66(+2.23%)
Mar 13, 2023 423.03 434.74 423.03 433.27 0 +6.73(+1.58%)
Mar 10, 2023 437.08 437.08 424.20 426.55 0 -10.83(-2.48%)
Mar 09, 2023 440.01 443.23 436.20 437.37 0 -2.05(-0.47%)
Mar 08, 2023 430.06 441.18 430.06 439.42 0 +6.15(+1.42%)
Mar 07, 2023 431.52 436.79 427.13 433.27 0 +1.75(+0.41%)
Mar 06, 2023 433.57 435.32 428.59 431.52 0 -2.63(-0.61%)
Mar 03, 2023 428.89 437.37 427.42 434.15 0 +7.90(+1.85%)
Mar 02, 2023 425.08 428.59 420.11 426.25 0 -1.17(-0.27%)
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.