Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 170.76 171.00 166.87 168.05 377,785 -1.45(-0.86%)
Mar 26, 2024 171.26 172.51 168.98 169.50 226,982 -0.99(-0.58%)
Mar 25, 2024 172.92 174.28 170.41 170.49 190,052 -3.23(-1.86%)
Mar 22, 2024 177.39 177.39 173.12 173.72 181,976 -3.95(-2.22%)
Mar 21, 2024 177.93 179.53 176.05 177.67 180,118 +0.18(+0.10%)
Mar 20, 2024 169.05 177.74 169.05 177.49 203,408 +7.64(+4.50%)
Mar 19, 2024 172.02 173.38 169.50 169.85 154,298 -3.16(-1.83%)
Mar 18, 2024 172.84 173.01 171.21 173.01 198,775 +0.41(+0.24%)
Mar 15, 2024 172.61 174.04 171.42 172.60 545,724 +0.57(+0.33%)
Mar 14, 2024 171.74 173.07 171.12 172.03 282,657 -1.27(-0.73%)
Mar 13, 2024 173.14 174.04 171.77 173.30 257,770 +0.60(+0.35%)
Mar 12, 2024 173.04 175.27 171.70 172.70 167,459 -0.42(-0.24%)
Mar 11, 2024 175.57 176.31 172.76 173.12 171,811 -2.71(-1.54%)
Mar 08, 2024 175.34 176.03 172.91 175.83 157,819 +0.60(+0.34%)
Mar 07, 2024 174.50 176.01 173.89 175.23 324,806 +1.35(+0.78%)
Mar 06, 2024 174.88 175.03 172.80 173.88 307,941 -0.10(-0.06%)
Mar 05, 2024 170.58 174.20 169.20 173.98 190,648 +3.07(+1.80%)
Mar 04, 2024 171.70 174.36 170.33 170.91 110,525 -1.00(-0.58%)
Mar 01, 2024 172.08 173.15 170.51 171.91 218,144 +1.03(+0.60%)
Feb 29, 2024 170.06 171.17 168.61 170.88 349,721 +2.54(+1.51%)
Feb 28, 2024 170.00 170.61 167.83 168.34 182,286 -2.54(-1.49%)
Feb 27, 2024 171.10 172.79 169.52 170.88 210,076 +0.36(+0.21%)
Feb 26, 2024 169.68 171.41 168.37 170.52 119,282 -0.01(-0.01%)
Feb 23, 2024 169.00 171.00 167.81 170.53 132,890 +1.42(+0.84%)
Feb 22, 2024 169.01 169.75 167.87 169.11 247,073 +0.82(+0.49%)
Feb 21, 2024 165.98 168.42 165.49 168.29 318,655 +1.22(+0.73%)
Feb 20, 2024 170.21 172.17 166.88 167.07 369,005 -3.14(-1.84%)
Feb 16, 2024 169.50 173.39 168.13 170.21 392,984 +1.20(+0.71%)
Feb 15, 2024 162.07 169.31 162.07 169.01 370,064 +6.53(+4.02%)
Feb 14, 2024 160.00 162.91 158.94 162.48 347,301 +4.48(+2.84%)
Feb 13, 2024 156.82 158.79 153.89 158.00 204,817 -0.55(-0.35%)
Feb 12, 2024 155.00 158.55 153.34 158.55 305,510 +4.27(+2.77%)
Feb 09, 2024 152.00 154.70 149.28 154.28 424,990 +2.18(+1.43%)
Feb 08, 2024 153.00 154.78 151.19 152.10 229,708 -2.18(-1.41%)
Feb 07, 2024 152.73 154.36 151.21 154.28 204,640 +0.83(+0.54%)
Feb 06, 2024 151.19 154.88 150.18 153.45 212,746 +3.20(+2.13%)
Feb 05, 2024 148.51 151.38 147.29 150.25 177,971 +0.44(+0.29%)
Feb 02, 2024 149.66 150.73 148.70 149.81 370,177 -0.60(-0.40%)
Feb 01, 2024 148.29 150.43 147.00 150.41 190,409 +1.98(+1.33%)
Jan 31, 2024 148.81 150.58 147.84 148.43 150,759 -1.41(-0.94%)
Jan 30, 2024 150.15 151.79 149.15 149.84 146,486 -0.72(-0.48%)
Jan 29, 2024 150.26 151.78 148.97 150.56 110,480 -0.12(-0.08%)
Jan 26, 2024 148.34 152.23 147.74 150.68 110,327 +1.75(+1.18%)
Jan 25, 2024 149.54 150.44 147.53 148.93 241,751 +0.22(+0.15%)
Jan 24, 2024 151.35 151.35 147.12 148.71 340,912 -1.61(-1.07%)
Jan 23, 2024 150.28 151.27 147.76 150.32 196,719 -0.27(-0.18%)
Jan 22, 2024 149.46 151.17 148.24 150.59 199,313 +1.65(+1.11%)
Jan 19, 2024 148.67 149.30 146.05 148.94 146,408 +0.14(+0.09%)
Jan 18, 2024 148.78 150.22 148.11 148.80 190,121 +1.11(+0.75%)
Jan 17, 2024 148.03 150.43 147.22 147.69 234,469 -2.84(-1.89%)
Jan 16, 2024 146.47 151.59 145.49 150.53 326,064 +2.31(+1.56%)
Jan 12, 2024 148.57 149.79 147.45 148.22 106,062 +0.38(+0.26%)
Jan 11, 2024 147.02 148.14 145.00 147.84 126,569 +0.23(+0.16%)
Jan 10, 2024 146.60 149.38 145.31 147.61 203,736 +0.07(+0.05%)
Jan 09, 2024 147.41 149.23 146.27 147.54 168,063 -0.67(-0.45%)
Jan 08, 2024 145.95 148.21 144.26 148.21 172,814 +2.38(+1.63%)
Jan 05, 2024 145.51 147.89 144.22 145.83 125,124 +0.00(+0.00%)
Jan 04, 2024 145.08 146.96 144.48 145.83 152,415 +0.08(+0.05%)
Jan 03, 2024 147.28 148.42 145.62 145.75 160,874 -2.87(-1.93%)
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.