Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 253.41 256.56 253.25 256.18 98,644 +3.73(+1.48%)
Mar 26, 2024 249.73 254.63 249.73 252.45 83,802 +2.38(+0.95%)
Mar 25, 2024 249.69 251.65 248.56 250.07 85,375 +1.26(+0.51%)
Mar 22, 2024 252.09 252.09 248.09 248.81 112,999 -2.30(-0.92%)
Mar 21, 2024 252.20 252.30 249.95 251.11 101,887 -0.72(-0.29%)
Mar 20, 2024 249.23 252.18 248.54 251.83 109,211 +1.53(+0.61%)
Mar 19, 2024 246.16 250.31 246.16 250.30 108,917 +4.14(+1.68%)
Mar 18, 2024 247.82 248.64 246.03 246.16 82,599 -0.72(-0.29%)
Mar 15, 2024 243.41 247.94 243.41 246.88 305,460 +1.36(+0.55%)
Mar 14, 2024 248.29 248.79 243.65 245.52 135,591 -3.15(-1.27%)
Mar 13, 2024 247.27 250.35 247.27 248.67 83,927 +2.02(+0.82%)
Mar 12, 2024 245.23 247.74 244.28 246.65 80,439 +0.38(+0.15%)
Mar 11, 2024 245.87 247.39 244.54 246.27 109,058 -0.77(-0.31%)
Mar 08, 2024 248.98 251.68 246.93 247.04 91,294 -1.44(-0.58%)
Mar 07, 2024 252.00 252.85 248.39 248.48 95,769 -3.26(-1.29%)
Mar 06, 2024 248.72 252.97 247.11 251.74 79,906 +3.41(+1.37%)
Mar 05, 2024 248.89 251.72 248.07 248.33 127,741 -0.96(-0.39%)
Mar 04, 2024 248.40 252.29 248.27 249.29 125,574 +0.56(+0.23%)
Mar 01, 2024 244.73 248.94 244.60 248.73 117,978 +3.47(+1.41%)
Feb 29, 2024 246.14 246.61 243.60 245.26 153,782 -0.11(-0.04%)
Feb 28, 2024 243.92 247.09 243.92 245.37 106,914 +0.79(+0.32%)
Feb 27, 2024 246.76 247.53 243.96 244.58 126,715 -2.61(-1.06%)
Feb 26, 2024 249.70 250.96 246.95 247.19 104,484 -2.74(-1.10%)
Feb 23, 2024 253.88 254.41 249.61 249.93 130,081 -2.39(-0.95%)
Feb 22, 2024 247.88 252.88 247.88 252.32 150,146 +5.42(+2.20%)
Feb 21, 2024 245.80 247.05 244.64 246.90 139,309 +0.86(+0.35%)
Feb 20, 2024 243.94 246.56 243.94 246.04 137,634 +0.32(+0.13%)
Feb 16, 2024 244.25 247.28 243.18 245.72 127,738 +1.57(+0.65%)
Feb 15, 2024 240.36 246.51 239.42 244.15 153,261 +5.25(+2.20%)
Feb 14, 2024 231.74 241.69 226.15 238.89 198,994 +4.40(+1.88%)
Feb 13, 2024 236.35 238.53 232.45 234.49 175,585 -3.38(-1.42%)
Feb 12, 2024 236.08 241.08 235.74 237.87 203,188 -3.85(-1.59%)
Feb 09, 2024 236.43 241.79 235.46 241.72 138,351 +6.51(+2.77%)
Feb 08, 2024 232.28 235.44 231.62 235.21 90,920 +2.93(+1.26%)
Feb 07, 2024 230.46 233.09 230.46 232.28 128,248 +2.06(+0.90%)
Feb 06, 2024 231.97 233.53 229.77 230.22 139,033 -2.41(-1.04%)
Feb 05, 2024 231.85 234.03 230.55 232.63 82,676 -0.67(-0.29%)
Feb 02, 2024 229.30 234.01 229.30 233.30 76,717 +4.52(+1.97%)
Feb 01, 2024 232.20 232.20 223.89 228.78 140,603 -4.66(-2.00%)
Jan 31, 2024 233.27 235.99 232.78 233.45 224,187 +0.83(+0.36%)
Jan 30, 2024 228.29 232.92 228.29 232.62 131,377 +4.33(+1.90%)
Jan 29, 2024 224.12 228.43 223.67 228.29 108,734 +2.94(+1.31%)
Jan 26, 2024 225.42 225.78 224.57 225.35 81,446 +0.38(+0.17%)
Jan 25, 2024 226.27 226.90 224.70 224.97 94,086 -0.49(-0.22%)
Jan 24, 2024 227.51 228.48 225.42 225.46 75,613 -0.72(-0.32%)
Jan 23, 2024 227.88 228.37 225.93 226.18 92,771 -2.33(-1.02%)
Jan 22, 2024 227.16 229.61 226.88 228.51 125,662 +2.62(+1.16%)
Jan 19, 2024 223.76 225.90 222.85 225.89 98,887 +3.49(+1.57%)
Jan 18, 2024 220.91 222.80 219.54 222.40 106,610 +1.53(+0.69%)
Jan 17, 2024 217.76 220.96 217.76 220.87 108,704 +2.83(+1.30%)
Jan 16, 2024 216.75 218.57 216.72 218.03 137,645 -0.07(-0.03%)
Jan 12, 2024 215.71 218.28 215.14 218.10 112,552 +3.48(+1.62%)
Jan 11, 2024 212.47 214.88 211.84 214.62 108,858 +2.22(+1.05%)
Jan 10, 2024 208.69 212.44 208.69 212.40 107,993 +3.88(+1.86%)
Jan 09, 2024 210.02 210.11 206.99 208.52 109,278 -2.47(-1.17%)
Jan 08, 2024 208.43 211.16 207.60 211.00 137,749 +3.70(+1.78%)
Jan 05, 2024 206.62 209.51 206.62 207.30 160,180 +0.43(+0.21%)
Jan 04, 2024 205.27 207.80 204.87 206.87 150,491 +1.49(+0.72%)
Jan 03, 2024 205.95 208.74 205.15 205.38 128,989 -1.93(-0.93%)
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.