Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 176.94 178.87 174.56 177.23 37,887,224 +2.60(+1.49%)
Apr 19, 2024 178.74 179.00 173.44 174.63 56,000,728 -4.59(-2.56%)
Apr 18, 2024 181.47 182.39 178.65 179.22 30,756,610 -2.06(-1.14%)
Apr 17, 2024 184.31 184.57 179.82 181.28 31,331,632 -2.04(-1.11%)
Apr 16, 2024 183.27 184.83 182.26 183.32 32,867,460 -0.30(-0.16%)
Apr 15, 2024 187.43 188.69 183.00 183.62 48,022,564 -2.51(-1.35%)
Apr 12, 2024 187.72 188.38 185.08 186.13 38,609,172 -2.92(-1.54%)
Apr 11, 2024 186.74 189.77 185.51 189.05 39,988,676 +3.10(+1.67%)
Apr 10, 2024 182.76 186.27 182.67 185.95 35,876,928 +0.28(+0.15%)
Apr 09, 2024 187.24 187.34 184.20 185.67 36,538,752 +0.48(+0.26%)
Apr 08, 2024 186.90 187.29 184.81 185.19 39,210,584 +0.12(+0.06%)
Apr 05, 2024 182.38 186.27 181.97 185.07 42,584,512 +5.07(+2.82%)
Apr 04, 2024 184.00 185.10 180.00 180.00 41,592,692 -2.41(-1.32%)
Apr 03, 2024 179.90 182.87 179.80 182.41 30,980,140 +1.72(+0.95%)
Apr 02, 2024 179.07 180.79 178.38 180.69 32,829,136 -0.28(-0.15%)
Apr 01, 2024 180.79 183.00 179.95 180.97 29,152,872 +0.59(+0.33%)
Mar 28, 2024 180.17 180.67 179.26 180.38 38,083,940 +0.55(+0.31%)
Mar 27, 2024 179.88 180.00 177.31 179.83 33,256,382 +1.53(+0.86%)
Mar 26, 2024 180.15 180.45 177.95 178.30 29,639,118 -1.41(-0.78%)
Mar 25, 2024 178.01 180.99 177.24 179.71 29,803,796 +0.84(+0.47%)
Mar 22, 2024 177.75 179.25 176.75 178.87 27,995,596 +0.72(+0.40%)
Mar 21, 2024 179.99 181.41 178.15 178.15 32,797,882 +0.00(+0.00%)
Mar 20, 2024 176.14 178.53 174.64 178.15 29,919,204 +2.25(+1.28%)
Mar 19, 2024 174.21 176.09 173.52 175.90 26,871,176 +1.42(+0.81%)
Mar 18, 2024 175.80 176.69 174.28 174.48 31,236,120 +0.06(+0.03%)
Mar 15, 2024 176.64 177.93 173.90 174.42 72,287,408 -4.33(-2.42%)
Mar 14, 2024 177.69 179.53 176.47 178.75 43,693,412 +2.19(+1.24%)
Mar 13, 2024 175.90 177.62 175.55 176.56 30,754,464 +1.17(+0.66%)
Mar 12, 2024 173.50 176.76 171.98 175.39 36,577,372 +3.43(+1.99%)
Mar 11, 2024 174.31 174.47 171.47 171.96 28,461,432 -3.39(-1.93%)
Mar 08, 2024 176.44 178.78 174.33 175.35 37,894,376 -1.47(-0.83%)
Mar 07, 2024 174.83 177.99 173.72 176.82 34,027,756 +3.31(+1.91%)
Mar 06, 2024 175.54 176.46 173.26 173.51 32,038,616 -0.61(-0.35%)
Mar 05, 2024 176.93 176.93 173.30 174.12 37,163,668 -3.46(-1.95%)
Mar 04, 2024 177.53 180.14 177.49 177.58 37,341,936 -0.67(-0.38%)
Mar 01, 2024 176.75 178.72 176.07 178.25 31,982,064 +1.49(+0.84%)
Feb 29, 2024 173.01 177.22 172.85 176.76 53,754,648 +3.60(+2.08%)
Feb 28, 2024 172.44 174.05 172.27 173.16 28,182,736 -0.38(-0.22%)
Feb 27, 2024 174.07 174.62 172.86 173.54 31,870,076 -1.19(-0.68%)
Feb 26, 2024 175.70 176.37 174.26 174.73 44,326,300 -0.26(-0.15%)
Feb 23, 2024 174.28 175.75 173.70 174.99 59,716,160 +0.41(+0.23%)
Feb 22, 2024 173.10 174.80 171.77 174.58 55,336,780 +5.99(+3.55%)
Feb 21, 2024 168.94 170.23 167.14 168.59 44,422,440 +1.51(+0.90%)
Feb 20, 2024 167.83 168.71 165.74 167.08 41,739,952 -2.43(-1.43%)
Feb 16, 2024 168.74 170.42 167.17 169.51 48,110,256 -0.29(-0.17%)
Feb 15, 2024 170.58 171.17 167.59 169.80 49,859,532 -1.18(-0.69%)
Feb 14, 2024 169.21 171.21 168.28 170.98 42,897,156 +2.34(+1.39%)
Feb 13, 2024 167.73 170.95 165.75 168.64 56,299,632 -3.70(-2.15%)
Feb 12, 2024 174.80 175.39 171.54 172.34 51,025,344 -2.11(-1.21%)
Feb 09, 2024 170.90 175.00 170.58 174.45 56,985,988 +4.61(+2.71%)
Feb 08, 2024 169.65 171.43 168.88 169.84 42,269,440 -0.69(-0.40%)
Feb 07, 2024 169.48 170.88 168.94 170.53 47,116,720 +1.38(+0.82%)
Feb 06, 2024 169.39 170.71 167.65 169.15 42,465,712 -1.16(-0.68%)
Feb 05, 2024 170.20 170.55 167.70 170.31 55,003,192 -1.50(-0.87%)
Feb 02, 2024 169.19 172.50 167.33 171.81 117,220,368 +12.53(+7.87%)
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.