Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 166.55 169.10 163.43 165.20 315,872 +0.30(+0.18%)
Mar 26, 2024 165.90 166.41 163.78 164.90 346,350 -0.68(-0.41%)
Mar 25, 2024 165.79 166.59 163.81 165.58 280,747 -0.59(-0.36%)
Mar 22, 2024 166.92 167.00 164.71 166.17 263,469 -0.42(-0.25%)
Mar 21, 2024 168.77 168.77 166.24 166.59 323,582 -0.60(-0.36%)
Mar 20, 2024 163.84 167.47 162.35 167.19 581,072 +3.60(+2.20%)
Mar 19, 2024 165.00 165.57 163.42 163.59 552,899 -3.03(-1.82%)
Mar 18, 2024 166.44 168.69 165.71 166.62 357,855 +0.27(+0.16%)
Mar 15, 2024 165.34 168.89 164.51 166.35 1,305,271 -1.01(-0.60%)
Mar 14, 2024 171.64 172.51 165.61 167.36 669,495 -4.28(-2.49%)
Mar 13, 2024 172.00 174.31 170.95 171.64 346,552 +0.27(+0.16%)
Mar 12, 2024 172.24 173.44 169.34 171.37 308,943 -1.14(-0.66%)
Mar 11, 2024 169.08 172.66 167.19 172.51 364,353 +3.85(+2.28%)
Mar 08, 2024 168.89 170.66 167.81 168.66 629,405 +0.76(+0.45%)
Mar 07, 2024 167.98 169.84 166.51 167.90 409,850 +1.03(+0.62%)
Mar 06, 2024 168.84 168.84 165.51 166.87 485,681 +1.36(+0.82%)
Mar 05, 2024 167.05 168.90 162.46 165.51 385,543 -3.25(-1.93%)
Mar 04, 2024 168.68 171.06 167.81 168.76 242,758 +0.83(+0.49%)
Mar 01, 2024 173.00 173.15 166.74 167.93 502,111 -3.93(-2.29%)
Feb 29, 2024 168.16 173.33 168.08 171.86 592,298 +4.54(+2.71%)
Feb 28, 2024 165.16 167.47 165.09 167.32 232,635 +0.60(+0.36%)
Feb 27, 2024 166.05 167.59 165.03 166.72 285,654 +1.12(+0.68%)
Feb 26, 2024 163.00 167.45 163.00 165.60 288,229 +2.13(+1.30%)
Feb 23, 2024 162.78 165.48 162.01 163.47 285,726 +1.58(+0.98%)
Feb 22, 2024 162.17 163.38 160.44 161.89 416,982 +2.42(+1.52%)
Feb 21, 2024 157.64 160.96 156.51 159.47 668,967 -4.53(-2.76%)
Feb 20, 2024 163.94 165.26 161.48 164.00 481,862 -0.57(-0.35%)
Feb 16, 2024 169.01 169.37 163.56 164.57 683,826 -5.35(-3.15%)
Feb 15, 2024 172.00 172.00 168.71 169.92 461,259 -0.65(-0.38%)
Feb 14, 2024 171.48 172.95 168.90 170.57 446,143 +0.78(+0.46%)
Feb 13, 2024 166.83 171.98 165.69 169.79 524,354 -1.86(-1.08%)
Feb 12, 2024 171.41 173.00 169.75 171.65 702,826 -0.20(-0.12%)
Feb 09, 2024 171.20 174.64 168.98 171.85 1,126,972 +2.20(+1.30%)
Feb 08, 2024 163.54 174.73 159.00 169.65 1,479,436 -7.52(-4.24%)
Feb 07, 2024 178.71 182.45 175.61 177.17 796,241 +0.38(+0.21%)
Feb 06, 2024 169.34 181.97 166.73 176.79 1,550,123 +8.55(+5.08%)
Feb 05, 2024 184.00 184.04 165.66 168.24 1,417,324 -19.63(-10.45%)
Feb 02, 2024 188.97 190.67 187.60 187.87 309,228 -2.52(-1.32%)
Feb 01, 2024 189.39 190.60 186.68 190.39 294,913 +1.22(+0.64%)
Jan 31, 2024 192.09 192.09 188.54 189.17 365,373 -4.01(-2.08%)
Jan 30, 2024 191.68 193.38 190.15 193.18 342,856 +1.50(+0.78%)
Jan 29, 2024 188.60 191.91 188.60 191.68 395,659 +2.89(+1.53%)
Jan 26, 2024 193.07 193.50 187.35 188.79 522,498 -4.31(-2.23%)
Jan 25, 2024 199.37 199.37 192.30 193.10 299,154 -3.23(-1.65%)
Jan 24, 2024 200.22 200.90 196.26 196.33 233,214 -1.86(-0.94%)
Jan 23, 2024 199.25 199.25 196.46 198.19 206,563 +0.23(+0.12%)
Jan 22, 2024 200.00 201.03 196.09 197.96 381,831 +1.59(+0.81%)
Jan 19, 2024 198.88 199.60 191.12 196.37 583,332 -1.39(-0.70%)
Jan 18, 2024 195.65 198.19 194.32 197.76 290,185 +4.22(+2.18%)
Jan 17, 2024 190.02 194.81 186.70 193.54 332,856 +1.36(+0.71%)
Jan 16, 2024 193.10 194.30 191.05 192.18 294,357 -0.92(-0.48%)
Jan 12, 2024 194.35 195.06 191.09 193.10 302,608 +1.11(+0.58%)
Jan 11, 2024 189.37 192.18 187.71 191.99 699,061 +3.36(+1.78%)
Jan 10, 2024 186.50 189.58 185.21 188.63 320,111 +2.40(+1.29%)
Jan 09, 2024 183.00 188.34 183.00 186.23 255,232 +2.05(+1.11%)
Jan 08, 2024 181.17 184.46 181.17 184.18 320,717 +3.88(+2.15%)
Jan 05, 2024 182.96 184.66 180.01 180.30 380,914 -3.91(-2.12%)
Jan 04, 2024 186.42 189.01 182.57 184.21 335,341 -1.15(-0.62%)
Jan 03, 2024 190.68 191.00 185.34 185.36 447,683 -6.52(-3.40%)
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.