Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 203.01 204.14 202.66 203.59 1,035,249 +0.58(+0.29%)
Feb 26, 2024 204.54 204.87 202.50 203.01 1,038,349 -1.53(-0.75%)
Feb 23, 2024 202.11 204.84 202.01 204.54 1,584,952 +2.09(+1.03%)
Feb 22, 2024 200.73 203.91 200.00 202.45 1,697,771 +3.56(+1.79%)
Feb 21, 2024 196.84 199.20 196.53 198.89 1,160,987 +1.95(+0.99%)
Feb 20, 2024 197.95 198.78 196.57 196.94 1,536,504 -0.48(-0.24%)
Feb 16, 2024 195.34 197.90 194.71 197.42 1,736,564 +1.41(+0.72%)
Feb 15, 2024 193.35 196.41 193.28 196.01 1,750,777 +3.46(+1.80%)
Feb 14, 2024 190.71 192.62 189.63 192.56 1,645,033 +2.59(+1.36%)
Feb 13, 2024 190.07 190.67 186.69 189.97 2,394,103 -3.46(-1.79%)
Feb 12, 2024 191.82 193.69 191.53 193.42 1,374,844 +1.41(+0.73%)
Feb 09, 2024 193.59 193.87 191.54 192.01 1,604,073 -2.39(-1.23%)
Feb 08, 2024 197.48 197.79 191.81 194.40 1,626,464 -1.48(-0.76%)
Feb 07, 2024 192.35 198.00 191.15 195.88 1,777,639 +1.41(+0.72%)
Feb 06, 2024 193.78 194.65 191.78 194.47 1,889,326 +0.95(+0.49%)
Feb 05, 2024 194.04 194.18 191.85 193.52 1,484,546 -1.34(-0.69%)
Feb 02, 2024 193.45 196.03 192.29 194.86 1,627,002 +1.29(+0.67%)
Feb 01, 2024 191.66 193.59 190.12 193.57 1,542,936 +2.76(+1.45%)
Jan 31, 2024 193.85 193.86 190.66 190.82 1,977,957 -3.22(-1.66%)
Jan 30, 2024 192.43 194.97 192.34 194.03 1,221,871 +1.01(+0.52%)
Jan 29, 2024 192.28 193.04 191.01 193.02 1,419,266 +0.54(+0.28%)
Jan 26, 2024 191.35 193.00 190.90 192.49 1,679,151 +0.86(+0.45%)
Jan 25, 2024 189.29 191.89 189.29 191.62 1,756,588 +4.20(+2.24%)
Jan 24, 2024 188.29 188.87 187.05 187.43 1,463,669 +0.19(+0.10%)
Jan 23, 2024 188.21 189.18 186.94 187.24 1,344,776 -1.07(-0.57%)
Jan 22, 2024 187.85 189.69 187.71 188.31 1,306,124 +1.07(+0.57%)
Jan 19, 2024 186.11 187.46 184.88 187.24 1,774,718 +1.67(+0.90%)
Jan 18, 2024 184.05 185.87 182.72 185.57 1,498,201 +2.19(+1.19%)
Jan 17, 2024 181.05 183.62 181.05 183.38 1,091,405 +1.13(+0.62%)
Jan 16, 2024 180.86 182.50 180.82 182.25 1,430,325 +0.23(+0.13%)
Jan 12, 2024 182.40 182.66 180.48 182.02 1,214,521 +0.01(+0.01%)
Jan 11, 2024 182.58 183.28 181.38 182.01 1,359,605 -0.37(-0.20%)
Jan 10, 2024 181.57 183.08 181.48 182.38 1,231,755 +0.87(+0.48%)
Jan 09, 2024 179.63 181.80 179.63 181.51 1,335,701 -0.55(-0.30%)
Jan 08, 2024 180.54 182.40 179.50 182.06 1,544,690 +1.70(+0.94%)
Jan 05, 2024 178.10 181.50 178.10 180.36 1,407,838 +1.75(+0.98%)
Jan 04, 2024 179.79 180.59 178.54 178.62 1,211,881 -0.17(-0.10%)
Jan 03, 2024 179.22 180.24 178.33 178.78 1,477,259 -1.15(-0.64%)
Jan 02, 2024 181.16 183.29 179.06 179.93 1,547,874 -2.02(-1.11%)
Dec 29, 2023 182.20 183.37 181.18 181.95 1,727,801 +0.35(+0.19%)
Dec 28, 2023 181.40 182.01 181.08 181.60 797,276 +0.22(+0.12%)
Dec 27, 2023 181.06 181.56 180.20 181.38 892,853 +0.31(+0.17%)
Dec 26, 2023 180.86 181.56 180.26 181.07 818,994 -0.30(-0.17%)
Dec 22, 2023 181.70 182.78 180.39 181.37 889,313 -0.01(-0.01%)
Dec 21, 2023 178.87 181.43 178.87 181.38 1,200,010 +3.85(+2.17%)
Dec 20, 2023 178.49 179.50 177.20 177.54 1,541,688 -2.07(-1.15%)
Dec 19, 2023 178.93 180.34 178.82 179.60 1,449,253 +1.25(+0.70%)
Dec 18, 2023 177.38 178.37 176.75 178.35 1,410,458 +1.26(+0.71%)
Dec 15, 2023 175.82 177.62 175.74 177.10 3,938,877 +0.47(+0.27%)
Dec 14, 2023 178.97 179.65 175.67 176.63 2,299,059 -1.33(-0.75%)
Dec 13, 2023 178.53 179.19 177.19 177.96 1,579,273 -0.49(-0.27%)
Dec 12, 2023 176.98 178.78 176.75 178.44 2,052,304 +1.57(+0.89%)
Dec 11, 2023 172.49 177.99 172.49 176.88 2,496,663 +5.68(+3.32%)
Dec 08, 2023 170.69 171.52 170.13 171.20 1,599,093 +0.90(+0.53%)
Dec 07, 2023 168.16 170.34 168.16 170.30 1,426,744 +2.37(+1.41%)
Dec 06, 2023 168.96 169.73 167.82 167.93 1,402,992 +0.63(+0.38%)
Dec 05, 2023 169.60 170.47 166.79 167.30 2,004,728 -4.14(-2.41%)
Dec 04, 2023 170.48 173.97 170.48 171.44 1,364,358 +0.73(+0.43%)
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.