Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 130.97 131.71 128.50 128.81 965,350 -2.11(-1.61%)
Mar 15, 2024 130.89 131.93 130.36 130.92 1,237,010 -0.36(-0.27%)
Mar 14, 2024 132.25 132.25 129.50 131.28 1,095,732 -0.72(-0.55%)
Mar 13, 2024 132.29 133.47 131.35 132.00 1,612,641 -0.37(-0.28%)
Mar 12, 2024 130.99 132.84 130.00 132.37 750,086 +1.81(+1.39%)
Mar 11, 2024 132.57 132.69 128.82 130.56 1,126,431 -3.77(-2.81%)
Mar 08, 2024 136.36 137.13 133.24 134.33 640,564 -1.17(-0.86%)
Mar 07, 2024 136.07 136.33 133.86 135.50 737,962 +0.08(+0.06%)
Mar 06, 2024 138.75 138.78 134.74 135.42 638,365 -2.59(-1.88%)
Mar 05, 2024 136.59 139.32 136.59 138.01 363,759 +0.41(+0.30%)
Mar 04, 2024 138.69 139.55 137.06 137.60 434,327 -0.20(-0.15%)
Mar 01, 2024 137.06 138.24 134.73 137.80 498,030 +1.17(+0.86%)
Feb 29, 2024 137.18 137.69 135.15 136.63 724,772 -0.27(-0.20%)
Feb 28, 2024 135.01 137.31 133.79 136.90 461,095 -0.19(-0.14%)
Feb 27, 2024 137.72 139.14 136.51 137.09 638,695 +1.11(+0.82%)
Feb 26, 2024 135.95 137.77 134.82 135.98 521,479 +0.07(+0.05%)
Feb 23, 2024 134.96 136.67 134.73 135.91 342,616 +1.28(+0.95%)
Feb 22, 2024 134.62 136.32 133.32 134.63 506,364 +3.47(+2.64%)
Feb 21, 2024 128.59 131.30 127.86 131.16 492,326 +2.04(+1.58%)
Feb 20, 2024 130.19 131.18 127.98 129.12 531,048 -2.50(-1.90%)
Feb 16, 2024 130.62 132.05 128.25 131.62 622,721 +3.58(+2.80%)
Feb 15, 2024 129.38 129.62 127.82 128.04 594,386 -0.44(-0.34%)
Feb 14, 2024 129.03 129.21 126.29 128.49 564,750 +1.22(+0.96%)
Feb 13, 2024 126.40 127.53 124.85 127.27 538,442 -2.31(-1.78%)
Feb 12, 2024 127.72 130.90 127.61 129.57 737,128 +1.85(+1.45%)
Feb 09, 2024 126.39 127.91 125.73 127.72 656,713 +0.70(+0.55%)
Feb 08, 2024 123.28 128.66 122.27 127.03 933,754 +7.27(+6.07%)
Feb 07, 2024 120.35 121.07 118.69 119.76 670,508 -0.93(-0.77%)
Feb 06, 2024 121.07 122.47 120.59 120.69 448,171 -0.10(-0.08%)
Feb 05, 2024 119.97 121.02 118.44 120.79 583,394 -0.56(-0.46%)
Feb 02, 2024 121.11 122.63 118.85 121.35 861,708 -1.86(-1.51%)
Feb 01, 2024 121.50 123.58 119.83 123.21 935,759 +2.98(+2.48%)
Jan 31, 2024 123.28 123.42 119.24 120.23 1,025,556 -3.69(-2.98%)
Jan 30, 2024 125.47 125.65 123.48 123.92 760,792 -2.08(-1.65%)
Jan 29, 2024 123.10 126.27 122.34 126.00 768,232 +2.67(+2.16%)
Jan 26, 2024 121.21 124.11 120.47 123.33 1,008,454 +3.98(+3.33%)
Jan 25, 2024 117.97 120.68 117.97 119.35 819,882 +1.82(+1.55%)
Jan 24, 2024 120.64 120.75 117.47 117.53 648,047 -1.58(-1.33%)
Jan 23, 2024 121.09 121.86 118.21 119.11 753,742 -0.52(-0.43%)
Jan 22, 2024 120.90 121.64 118.19 119.63 938,091 -1.12(-0.93%)
Jan 19, 2024 117.89 121.02 116.97 120.75 885,897 +2.88(+2.44%)
Jan 18, 2024 117.97 118.03 115.45 117.87 933,745 +1.21(+1.04%)
Jan 17, 2024 117.49 118.53 115.46 116.66 1,155,187 -2.29(-1.93%)
Jan 16, 2024 118.65 119.08 117.02 118.95 1,038,419 -0.98(-0.82%)
Jan 12, 2024 123.12 123.12 118.91 119.93 655,866 -3.11(-2.53%)
Jan 11, 2024 122.11 123.19 119.97 123.04 923,992 +0.43(+0.35%)
Jan 10, 2024 121.11 123.16 120.37 122.61 635,882 +1.74(+1.44%)
Jan 09, 2024 119.28 121.67 119.28 120.87 652,246 +0.14(+0.12%)
Jan 08, 2024 118.09 121.31 117.09 120.73 764,084 +3.76(+3.21%)
Jan 05, 2024 117.20 120.63 116.68 116.97 913,081 -0.25(-0.21%)
Jan 04, 2024 118.31 118.73 117.00 117.22 779,396 -0.38(-0.32%)
Jan 03, 2024 118.79 120.65 117.48 117.60 1,100,177 -4.20(-3.45%)
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.