Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 275.30 278.04 274.15 277.16 1,314,839 +1.07(+0.39%)
Feb 20, 2024 276.23 277.86 274.21 276.09 1,262,432 -1.43(-0.52%)
Feb 16, 2024 276.07 278.94 273.80 277.52 1,650,974 +1.73(+0.63%)
Feb 15, 2024 275.62 277.04 272.78 275.79 1,397,992 +0.17(+0.06%)
Feb 14, 2024 274.27 277.15 272.61 275.62 1,430,899 +3.24(+1.19%)
Feb 13, 2024 268.41 273.06 266.00 272.38 2,512,403 -1.67(-0.61%)
Feb 12, 2024 276.93 277.51 272.51 274.05 1,331,679 -3.91(-1.41%)
Feb 09, 2024 273.54 278.58 273.00 277.96 1,557,587 +4.75(+1.74%)
Feb 08, 2024 273.00 274.70 272.39 273.21 1,580,966 +0.36(+0.13%)
Feb 07, 2024 272.88 274.01 271.14 272.85 1,377,640 +1.73(+0.64%)
Feb 06, 2024 270.30 272.31 267.96 271.12 1,919,153 +1.70(+0.63%)
Feb 05, 2024 269.36 270.70 266.56 269.42 1,990,041 -0.68(-0.25%)
Feb 02, 2024 266.13 271.78 265.26 270.10 3,172,825 +5.53(+2.09%)
Feb 01, 2024 255.63 264.75 255.46 264.57 3,663,344 +18.49(+7.51%)
Jan 31, 2024 248.76 250.64 245.66 246.08 2,300,852 -4.19(-1.67%)
Jan 30, 2024 248.81 251.14 248.06 250.27 1,827,604 +1.55(+0.62%)
Jan 29, 2024 244.41 248.81 244.35 248.72 1,464,777 +2.83(+1.15%)
Jan 26, 2024 246.00 247.55 245.00 245.89 1,138,693 +0.07(+0.03%)
Jan 25, 2024 243.73 246.28 241.87 245.82 1,678,429 +4.25(+1.76%)
Jan 24, 2024 244.93 244.99 241.45 241.57 1,541,893 -1.68(-0.69%)
Jan 23, 2024 244.00 244.00 239.17 243.25 1,966,971 -0.65(-0.27%)
Jan 22, 2024 245.76 246.95 243.66 243.90 1,727,428 -0.70(-0.29%)
Jan 19, 2024 241.77 244.62 240.05 244.60 1,500,478 +4.48(+1.87%)
Jan 18, 2024 237.30 240.68 236.20 240.12 1,295,292 +2.86(+1.21%)
Jan 17, 2024 236.90 238.98 236.04 237.26 2,041,822 -4.48(-1.85%)
Jan 16, 2024 241.18 243.25 239.20 241.74 1,538,267 -0.37(-0.15%)
Jan 12, 2024 244.27 244.27 240.77 242.11 1,011,669 -1.31(-0.54%)
Jan 11, 2024 241.40 243.65 239.22 243.42 1,366,572 +2.53(+1.05%)
Jan 10, 2024 241.00 242.41 239.81 240.89 1,232,994 +1.41(+0.59%)
Jan 09, 2024 237.45 239.76 235.67 239.48 974,322 +0.50(+0.21%)
Jan 08, 2024 236.13 239.17 234.20 238.98 1,278,629 +4.12(+1.75%)
Jan 05, 2024 234.58 235.56 233.73 234.86 985,759 +0.38(+0.16%)
Jan 04, 2024 233.76 236.95 233.76 234.48 1,303,590 +1.38(+0.59%)
Jan 03, 2024 237.40 237.44 231.84 233.10 1,843,202 -5.80(-2.43%)
Jan 02, 2024 238.89 240.27 236.85 238.90 1,309,046 -1.92(-0.80%)
Dec 29, 2023 241.29 241.97 239.91 240.82 949,064 +0.07(+0.03%)
Dec 28, 2023 239.50 241.84 238.39 240.75 773,330 -0.07(-0.03%)
Dec 27, 2023 240.03 241.36 239.82 240.82 938,371 +0.61(+0.25%)
Dec 26, 2023 238.73 240.72 238.73 240.21 683,903 +1.57(+0.66%)
Dec 22, 2023 237.90 239.26 237.30 238.64 743,081 +1.35(+0.57%)
Dec 21, 2023 235.72 237.45 234.18 237.29 1,054,769 +3.34(+1.43%)
Dec 20, 2023 237.98 238.58 233.74 233.95 1,435,069 -4.20(-1.76%)
Dec 19, 2023 237.69 239.06 236.65 238.15 1,012,946 +1.02(+0.43%)
Dec 18, 2023 237.71 238.70 236.37 237.13 1,523,925 -0.28(-0.12%)
Dec 15, 2023 234.25 238.48 233.91 237.41 4,369,980 -0.29(-0.12%)
Dec 14, 2023 238.84 239.89 235.87 237.70 2,208,991 +0.91(+0.38%)
Dec 13, 2023 237.46 238.07 234.36 236.79 1,209,893 -0.26(-0.11%)
Dec 12, 2023 235.03 237.62 234.81 237.05 1,258,909 +2.37(+1.01%)
Dec 11, 2023 233.73 236.68 232.70 234.68 1,575,173 +2.37(+1.02%)
Dec 08, 2023 228.18 233.44 227.93 232.31 2,024,718 +4.38(+1.92%)
Dec 07, 2023 227.74 229.34 226.79 227.93 1,397,899 +1.01(+0.45%)
Dec 06, 2023 228.04 232.59 226.63 226.92 1,305,377 +1.32(+0.59%)
Dec 05, 2023 227.42 227.88 224.61 225.60 1,392,612 -2.60(-1.14%)
Dec 04, 2023 228.62 229.32 226.19 228.20 1,592,444 -2.26(-0.98%)
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.