Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 175.83 178.68 175.52 175.75 5,484,064 -1.74(-0.98%)
Feb 16, 2024 176.89 178.92 176.07 177.49 6,697,845 +0.90(+0.51%)
Feb 15, 2024 174.02 176.74 173.81 176.59 5,275,791 +2.17(+1.24%)
Feb 14, 2024 173.06 174.86 172.68 174.42 4,359,881 +1.13(+0.65%)
Feb 13, 2024 174.46 175.20 171.97 173.29 5,480,410 +0.22(+0.13%)
Feb 12, 2024 173.54 174.76 172.23 173.07 3,477,099 -1.01(-0.58%)
Feb 09, 2024 175.07 175.40 173.05 174.08 3,502,663 -0.71(-0.41%)
Feb 08, 2024 174.35 175.91 174.30 174.79 5,899,797 -0.22(-0.13%)
Feb 07, 2024 174.01 175.56 173.32 175.01 6,408,854 +1.72(+0.99%)
Feb 06, 2024 171.65 173.96 169.77 173.29 7,037,367 +2.03(+1.19%)
Feb 05, 2024 169.84 173.13 168.45 171.26 6,486,738 +2.59(+1.54%)
Feb 02, 2024 169.42 172.85 165.23 168.67 7,870,552 +1.08(+0.64%)
Feb 01, 2024 163.70 167.68 162.67 167.59 5,579,026 +3.19(+1.94%)
Jan 31, 2024 165.75 165.86 163.95 164.40 4,993,894 -0.52(-0.32%)
Jan 30, 2024 164.22 164.98 163.26 164.92 3,819,481 +1.01(+0.62%)
Jan 29, 2024 165.85 166.76 163.68 163.91 4,712,746 -0.49(-0.30%)
Jan 26, 2024 165.27 165.86 163.50 164.40 4,654,759 -0.73(-0.44%)
Jan 25, 2024 164.00 165.21 163.20 165.13 4,465,999 +0.91(+0.55%)
Jan 24, 2024 167.77 167.95 164.06 164.22 5,421,064 -3.28(-1.96%)
Jan 23, 2024 164.45 167.53 164.06 167.50 5,789,277 +2.11(+1.28%)
Jan 22, 2024 164.44 165.45 163.76 165.39 4,863,507 +0.62(+0.38%)
Jan 19, 2024 163.91 164.87 162.60 164.77 5,898,372 +1.47(+0.90%)
Jan 18, 2024 161.16 163.66 161.00 163.30 5,073,881 +1.26(+0.78%)
Jan 17, 2024 161.75 162.95 161.52 162.04 4,423,125 +0.56(+0.35%)
Jan 16, 2024 161.98 162.30 161.02 161.48 4,747,659 -0.92(-0.57%)
Jan 12, 2024 162.75 163.30 162.18 162.40 4,971,444 +0.17(+0.10%)
Jan 11, 2024 162.70 163.56 161.54 162.23 4,634,979 -1.10(-0.67%)
Jan 10, 2024 160.73 163.52 160.35 163.33 6,672,687 +2.56(+1.59%)
Jan 09, 2024 159.90 161.92 159.31 160.77 4,496,728 +0.87(+0.55%)
Jan 08, 2024 160.65 161.23 158.27 159.90 6,058,062 -0.70(-0.44%)
Jan 05, 2024 159.80 161.49 159.09 160.61 5,707,313 +0.67(+0.42%)
Jan 04, 2024 158.79 160.75 157.92 159.93 8,409,809 +0.99(+0.62%)
Jan 03, 2024 159.07 160.22 158.33 158.94 5,345,363 +0.63(+0.40%)
Jan 02, 2024 153.43 158.62 153.31 158.31 8,158,408 +4.80(+3.13%)
Dec 29, 2023 153.08 153.74 152.95 153.50 3,747,496 +0.22(+0.14%)
Dec 28, 2023 153.78 154.16 153.08 153.28 2,626,041 -0.13(-0.08%)
Dec 27, 2023 152.59 153.50 152.26 153.41 3,784,100 +0.26(+0.17%)
Dec 26, 2023 152.79 153.81 152.67 153.16 2,093,205 -0.32(-0.21%)
Dec 22, 2023 151.84 153.99 151.64 153.47 3,405,673 +2.33(+1.54%)
Dec 21, 2023 150.61 151.47 149.86 151.15 4,075,889 +0.89(+0.59%)
Dec 20, 2023 152.53 152.75 150.11 150.25 4,761,178 -1.89(-1.24%)
Dec 19, 2023 152.14 153.02 151.01 152.15 5,529,057 +0.18(+0.12%)
Dec 18, 2023 151.55 152.89 150.31 151.97 5,430,719 -0.61(-0.40%)
Dec 15, 2023 153.28 154.41 151.66 152.58 15,366,426 -0.83(-0.54%)
Dec 14, 2023 152.90 153.69 151.31 153.41 8,027,882 +0.57(+0.38%)
Dec 13, 2023 151.53 153.31 151.28 152.84 7,892,954 +1.05(+0.69%)
Dec 12, 2023 150.29 152.14 148.74 151.79 5,961,845 +1.98(+1.32%)
Dec 11, 2023 149.24 151.26 149.21 149.81 6,403,167 +1.94(+1.31%)
Dec 08, 2023 146.67 148.65 146.60 147.87 5,749,612 +1.30(+0.88%)
Dec 07, 2023 146.24 146.98 143.83 146.57 7,293,227 +1.57(+1.09%)
Dec 06, 2023 143.42 145.68 143.36 145.00 5,025,385 +1.79(+1.25%)
Dec 05, 2023 142.75 143.71 141.31 143.20 3,999,538 +0.42(+0.29%)
Dec 04, 2023 142.05 144.11 141.91 142.79 4,891,595 +0.73(+0.52%)
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.