Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 147.92 148.13 147.68 147.73 8,090,206 +0.02(+0.01%)
Mar 27, 2024 147.01 147.71 146.62 147.71 8,797,504 +1.94(+1.33%)
Mar 26, 2024 145.53 145.94 145.14 145.77 6,942,405 +0.53(+0.36%)
Mar 25, 2024 145.71 145.86 145.01 145.24 5,252,970 -0.20(-0.14%)
Mar 22, 2024 145.85 146.22 145.26 145.44 5,537,238 -0.20(-0.14%)
Mar 21, 2024 145.75 146.17 145.34 145.64 8,864,952 +0.19(+0.13%)
Mar 20, 2024 145.43 145.50 144.63 145.45 8,268,172 -0.33(-0.23%)
Mar 19, 2024 144.94 145.87 144.52 145.78 5,240,259 +0.96(+0.66%)
Mar 18, 2024 145.43 145.57 144.72 144.82 6,407,017 -0.02(-0.01%)
Mar 15, 2024 144.50 145.14 144.32 144.84 10,608,643 -0.58(-0.40%)
Mar 14, 2024 146.02 146.13 144.60 145.41 9,640,425 -0.52(-0.35%)
Mar 13, 2024 147.06 147.17 145.37 145.93 7,902,292 -0.57(-0.39%)
Mar 12, 2024 145.92 146.86 145.44 146.50 7,169,644 +0.68(+0.46%)
Mar 11, 2024 145.57 146.08 144.77 145.82 7,751,784 -0.08(-0.05%)
Mar 08, 2024 146.03 146.72 145.64 145.90 7,830,688 -0.27(-0.18%)
Mar 07, 2024 145.85 146.52 145.65 146.17 6,457,444 +0.68(+0.47%)
Mar 06, 2024 144.78 146.03 144.78 145.50 8,114,581 +0.99(+0.68%)
Mar 05, 2024 145.64 145.88 144.03 144.51 9,778,609 -1.09(-0.75%)
Mar 04, 2024 145.40 146.15 145.25 145.59 10,696,248 -0.22(-0.15%)
Mar 01, 2024 144.63 145.91 143.99 145.81 8,773,150 +1.51(+1.05%)
Feb 29, 2024 145.47 145.71 144.20 144.30 9,469,624 -1.19(-0.82%)
Feb 28, 2024 145.59 145.75 144.80 145.49 8,067,803 -0.73(-0.50%)
Feb 27, 2024 145.85 146.66 145.51 146.21 7,400,610 -0.36(-0.24%)
Feb 26, 2024 147.24 147.58 146.44 146.57 7,274,444 -0.76(-0.51%)
Feb 23, 2024 147.13 147.74 146.81 147.33 9,227,917 +0.70(+0.48%)
Feb 22, 2024 145.12 146.90 144.81 146.63 9,162,632 +1.70(+1.18%)
Feb 21, 2024 144.14 144.97 143.72 144.93 7,239,549 +0.32(+0.22%)
Feb 20, 2024 145.21 145.66 144.24 144.61 9,153,357 -0.49(-0.34%)
Feb 16, 2024 144.82 146.08 144.30 145.10 8,454,707 +0.47(+0.32%)
Feb 15, 2024 143.68 144.91 143.47 144.63 9,328,063 +1.05(+0.73%)
Feb 14, 2024 142.83 143.63 142.56 143.58 9,735,641 +1.24(+0.87%)
Feb 13, 2024 142.95 143.95 141.64 142.35 11,210,329 -1.34(-0.93%)
Feb 12, 2024 143.30 143.72 142.62 143.68 6,669,241 +0.19(+0.13%)
Feb 09, 2024 143.54 143.77 143.03 143.49 7,474,705 -0.11(-0.08%)
Feb 08, 2024 143.71 143.71 142.95 143.60 6,758,223 -0.25(-0.17%)
Feb 07, 2024 143.82 144.51 143.55 143.85 7,912,794 +0.39(+0.27%)
Feb 06, 2024 143.02 143.57 142.31 143.46 10,302,796 +1.54(+1.09%)
Feb 05, 2024 141.99 142.79 141.27 141.92 9,665,728 +0.44(+0.31%)
Feb 02, 2024 141.64 142.13 140.76 141.48 10,667,734 -0.21(-0.15%)
Feb 01, 2024 140.04 141.69 139.37 141.69 8,534,349 +1.81(+1.30%)
Jan 31, 2024 141.13 141.24 139.84 139.88 10,259,870 -0.19(-0.13%)
Jan 30, 2024 139.97 140.31 139.30 140.06 5,961,703 +0.32(+0.23%)
Jan 29, 2024 138.90 139.75 138.81 139.75 6,251,470 +0.98(+0.70%)
Jan 26, 2024 138.94 139.06 138.42 138.77 5,780,007 +0.79(+0.57%)
Jan 25, 2024 137.70 138.01 136.72 137.98 10,086,455 -0.21(-0.15%)
Jan 24, 2024 139.84 140.17 138.17 138.19 9,137,768 -1.28(-0.91%)
Jan 23, 2024 139.39 139.56 138.47 139.47 6,492,359 -0.10(-0.07%)
Jan 22, 2024 139.08 139.94 138.73 139.57 7,855,875 +0.61(+0.44%)
Jan 19, 2024 138.96 139.32 138.19 138.96 8,873,934 +0.08(+0.06%)
Jan 18, 2024 137.70 139.01 137.03 138.88 8,961,495 -0.02(-0.01%)
Jan 17, 2024 138.95 139.59 138.51 138.90 8,367,303 -0.28(-0.20%)
Jan 16, 2024 139.67 139.85 138.96 139.18 7,453,220 -0.84(-0.60%)
Jan 12, 2024 139.97 140.65 139.55 140.01 8,055,501 -0.35(-0.25%)
Jan 11, 2024 140.28 140.52 139.50 140.36 7,207,971 -0.10(-0.07%)
Jan 10, 2024 139.91 140.63 139.38 140.46 9,806,614 +0.64(+0.46%)
Jan 09, 2024 139.70 141.05 139.37 139.82 9,233,959 -0.02(-0.01%)
Jan 08, 2024 138.66 139.88 138.09 139.84 8,027,824 +1.22(+0.88%)
Jan 05, 2024 138.42 139.20 138.03 138.62 9,471,747 -0.12(-0.09%)
Jan 04, 2024 138.48 139.50 138.24 138.74 11,690,294 +0.69(+0.50%)
Jan 03, 2024 138.74 139.03 137.88 138.05 9,618,246 -0.23(-0.17%)
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.