Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 222.00 226.54 222.00 225.89 76,010 +4.98(+2.25%)
Mar 26, 2024 218.95 221.62 216.30 220.91 105,627 +4.40(+2.03%)
Mar 25, 2024 215.53 217.07 215.53 216.51 60,380 +2.16(+1.01%)
Mar 22, 2024 213.85 215.73 213.21 214.35 76,640 +0.84(+0.39%)
Mar 21, 2024 209.46 213.92 209.34 213.51 69,367 +5.53(+2.66%)
Mar 20, 2024 204.54 209.69 204.13 207.98 44,463 +4.08(+2.00%)
Mar 19, 2024 202.12 205.04 202.12 203.90 29,857 +1.78(+0.88%)
Mar 18, 2024 205.10 207.25 201.81 202.12 59,379 -2.90(-1.41%)
Mar 15, 2024 203.38 206.79 203.38 205.02 118,003 +0.85(+0.42%)
Mar 14, 2024 205.32 205.32 201.85 204.17 79,004 -1.98(-0.96%)
Mar 13, 2024 201.43 207.47 201.43 206.15 58,564 +4.31(+2.14%)
Mar 12, 2024 202.90 202.90 200.66 201.84 42,297 -0.57(-0.28%)
Mar 11, 2024 203.79 203.79 201.01 202.41 61,615 -0.86(-0.42%)
Mar 08, 2024 208.09 209.72 202.93 203.27 100,796 -2.99(-1.45%)
Mar 07, 2024 203.64 207.57 203.64 206.26 64,132 +3.28(+1.62%)
Mar 06, 2024 203.00 203.62 200.37 202.98 62,252 +1.08(+0.53%)
Mar 05, 2024 204.09 205.72 200.12 201.90 52,482 -3.09(-1.51%)
Mar 04, 2024 204.44 205.84 202.29 204.99 47,228 +2.31(+1.14%)
Mar 01, 2024 203.58 203.58 201.51 202.68 68,026 +0.39(+0.19%)
Feb 29, 2024 205.52 205.94 201.84 202.29 84,676 -0.43(-0.21%)
Feb 28, 2024 199.97 203.47 199.97 202.72 80,183 +0.64(+0.32%)
Feb 27, 2024 201.93 203.13 200.26 202.08 88,394 +2.73(+1.37%)
Feb 26, 2024 202.49 204.31 198.32 199.35 117,910 -4.20(-2.06%)
Feb 23, 2024 207.40 210.00 188.35 203.55 166,531 -10.77(-5.03%)
Feb 22, 2024 213.09 215.20 212.77 214.32 64,431 -0.23(-0.11%)
Feb 21, 2024 215.84 215.84 213.13 214.55 47,612 -1.37(-0.63%)
Feb 20, 2024 214.45 217.16 213.56 215.92 64,717 -1.41(-0.65%)
Feb 16, 2024 219.67 222.00 217.30 217.33 91,642 -3.87(-1.75%)
Feb 15, 2024 218.52 222.00 217.62 221.20 60,130 +3.46(+1.59%)
Feb 14, 2024 215.99 218.74 210.01 217.74 64,395 +5.49(+2.59%)
Feb 13, 2024 218.72 218.72 210.29 212.25 114,410 -12.96(-5.75%)
Feb 12, 2024 218.40 231.40 218.40 225.21 155,432 +6.86(+3.14%)
Feb 09, 2024 215.80 219.03 214.63 218.35 60,565 +2.34(+1.08%)
Feb 08, 2024 216.41 217.69 214.30 216.01 67,462 +0.18(+0.08%)
Feb 07, 2024 213.88 215.83 212.30 215.83 62,543 +1.83(+0.86%)
Feb 06, 2024 214.99 216.36 213.56 214.00 42,694 -0.07(-0.03%)
Feb 05, 2024 215.05 215.85 212.30 214.07 38,486 -3.68(-1.69%)
Feb 02, 2024 213.17 218.36 212.20 217.75 42,641 +2.13(+0.99%)
Feb 01, 2024 213.83 215.71 209.14 215.62 62,072 +3.34(+1.57%)
Jan 31, 2024 216.40 216.65 210.97 212.28 63,585 -3.72(-1.72%)
Jan 30, 2024 215.41 217.48 214.91 216.00 53,587 -0.97(-0.45%)
Jan 29, 2024 213.42 217.68 212.01 216.97 53,916 +3.97(+1.86%)
Jan 26, 2024 213.76 214.23 211.41 213.00 39,640 +0.66(+0.31%)
Jan 25, 2024 212.39 215.60 209.59 212.34 46,549 +3.08(+1.47%)
Jan 24, 2024 212.41 212.41 208.23 209.26 54,265 -0.35(-0.17%)
Jan 23, 2024 211.44 213.80 208.65 209.61 46,126 +0.50(+0.24%)
Jan 22, 2024 207.00 209.92 207.00 209.11 63,533 +3.97(+1.94%)
Jan 19, 2024 203.45 205.14 200.36 205.14 86,669 +2.59(+1.28%)
Jan 18, 2024 201.04 202.69 200.15 202.55 75,395 +3.11(+1.56%)
Jan 17, 2024 200.90 201.98 198.21 199.44 63,943 -4.20(-2.06%)
Jan 16, 2024 202.57 203.64 201.04 203.64 137,331 +0.57(+0.28%)
Jan 12, 2024 202.28 203.37 201.74 203.07 85,946 +2.86(+1.43%)
Jan 11, 2024 199.62 200.29 196.53 200.21 100,780 +0.65(+0.33%)
Jan 10, 2024 198.84 200.00 197.31 199.56 52,831 +1.35(+0.68%)
Jan 09, 2024 197.91 198.95 196.12 198.21 45,820 -2.82(-1.40%)
Jan 08, 2024 201.12 201.55 199.00 201.03 50,439 +0.91(+0.45%)
Jan 05, 2024 199.40 201.16 198.64 200.12 125,962 -0.91(-0.45%)
Jan 04, 2024 202.38 202.61 200.16 201.03 103,601 -0.34(-0.17%)
Jan 03, 2024 204.78 204.78 200.78 201.37 72,913 -4.33(-2.10%)
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.