Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 140.94 143.33 140.80 142.20 18,609,584 +0.44(+0.31%)
Feb 16, 2024 144.21 144.48 141.52 141.76 21,933,596 -2.18(-1.51%)
Feb 15, 2024 144.46 144.76 141.88 143.94 26,692,112 -3.20(-2.17%)
Feb 14, 2024 147.37 147.83 145.56 147.14 16,647,939 +0.77(+0.53%)
Feb 13, 2024 146.07 148.04 145.11 146.37 18,117,672 -2.36(-1.59%)
Feb 12, 2024 149.54 150.59 148.56 148.73 17,220,852 -1.49(-0.99%)
Feb 09, 2024 147.95 150.69 147.43 150.22 21,877,752 +3.00(+2.04%)
Feb 08, 2024 146.97 147.61 146.42 147.22 18,220,340 +0.54(+0.37%)
Feb 07, 2024 146.12 147.00 145.21 146.68 21,420,472 +1.27(+0.87%)
Feb 06, 2024 145.96 146.74 144.52 145.41 21,501,024 +0.48(+0.33%)
Feb 05, 2024 144.04 146.67 143.91 144.93 29,245,508 +1.39(+0.97%)
Feb 02, 2024 140.89 143.88 138.17 143.54 42,136,224 +0.83(+0.58%)
Feb 01, 2024 143.69 144.62 142.26 142.71 25,446,644 +0.91(+0.64%)
Jan 31, 2024 145.39 145.59 141.55 141.80 43,833,832 -11.25(-7.35%)
Jan 30, 2024 154.01 155.04 152.78 153.05 26,381,924 -1.79(-1.16%)
Jan 29, 2024 153.64 155.20 152.92 154.84 20,872,988 +1.05(+0.68%)
Jan 26, 2024 152.87 154.11 152.80 153.79 19,593,524 +0.15(+0.10%)
Jan 25, 2024 151.74 154.76 151.22 153.64 21,438,980 +3.29(+2.19%)
Jan 24, 2024 150.29 151.57 149.84 150.35 19,229,690 +1.67(+1.12%)
Jan 23, 2024 147.72 148.86 147.19 148.68 14,120,522 +0.97(+0.66%)
Jan 22, 2024 148.71 150.01 147.58 147.71 22,256,464 -0.26(-0.18%)
Jan 19, 2024 146.30 148.04 145.80 147.97 27,215,520 +2.98(+2.06%)
Jan 18, 2024 143.44 145.59 143.35 144.99 18,863,532 +2.10(+1.47%)
Jan 17, 2024 142.91 143.41 140.51 142.89 17,880,048 -1.19(-0.83%)
Jan 16, 2024 143.43 145.84 143.06 144.08 19,190,504 -0.13(-0.09%)
Jan 12, 2024 144.34 144.74 143.36 144.21 13,998,775 +0.54(+0.38%)
Jan 11, 2024 144.90 146.66 142.22 143.67 17,457,892 -0.13(-0.09%)
Jan 10, 2024 142.52 144.53 142.46 143.80 16,622,121 +1.24(+0.87%)
Jan 09, 2024 140.06 142.80 139.79 142.56 19,563,736 +2.03(+1.44%)
Jan 08, 2024 138.00 140.64 137.88 140.53 17,634,064 +3.14(+2.29%)
Jan 05, 2024 138.35 138.81 136.85 137.39 15,439,516 -0.65(-0.47%)
Jan 04, 2024 139.85 140.63 138.01 138.04 18,241,448 -2.32(-1.65%)
Jan 03, 2024 138.60 141.09 138.43 140.36 19,174,218 +0.80(+0.57%)
Jan 02, 2024 139.60 140.62 137.74 139.56 20,076,896 -1.37(-0.97%)
Dec 29, 2023 140.68 141.44 139.90 140.93 14,881,008 -0.35(-0.25%)
Dec 28, 2023 141.85 142.27 140.83 141.28 12,188,085 -0.16(-0.11%)
Dec 27, 2023 142.83 143.32 141.05 141.44 17,280,956 -1.38(-0.97%)
Dec 26, 2023 142.98 143.94 142.50 142.82 11,163,132 +0.10(+0.07%)
Dec 22, 2023 142.13 143.24 142.06 142.72 18,513,592 +0.92(+0.65%)
Dec 21, 2023 140.77 142.03 140.47 141.80 18,086,020 +2.14(+1.53%)
Dec 20, 2023 140.33 143.08 139.41 139.66 33,400,020 +1.56(+1.13%)
Dec 19, 2023 138.00 138.77 137.46 138.10 20,632,692 +0.91(+0.66%)
Dec 18, 2023 133.86 138.38 133.77 137.19 25,687,334 +3.35(+2.50%)
Dec 15, 2023 132.92 134.83 132.63 133.84 58,913,284 +0.64(+0.48%)
Dec 14, 2023 134.77 135.03 131.06 133.20 29,583,532 -0.77(-0.57%)
Dec 13, 2023 134.54 134.78 132.95 133.97 25,268,136 +0.33(+0.25%)
Dec 12, 2023 133.27 134.54 132.83 133.64 26,573,270 -1.06(-0.79%)
Dec 11, 2023 133.82 134.79 132.89 134.70 24,460,544 -1.94(-1.42%)
Dec 08, 2023 135.66 137.99 135.57 136.64 23,016,204 -1.81(-1.31%)
Dec 07, 2023 136.60 140.00 136.23 138.45 38,297,856 +7.02(+5.34%)
Dec 06, 2023 132.90 133.31 131.31 131.43 16,294,358 -0.96(-0.73%)
Dec 05, 2023 130.37 133.54 129.73 132.39 19,235,174 +1.76(+1.35%)
Dec 04, 2023 131.29 131.45 129.40 130.63 24,083,696 -2.69(-2.02%)
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.