Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 200.99 202.07 197.15 200.83 7,433,391 -0.67(-0.33%)
Feb 22, 2024 202.00 204.10 200.40 201.50 6,507,840 -0.07(-0.03%)
Feb 21, 2024 202.90 203.63 201.21 201.57 4,171,612 -1.80(-0.89%)
Feb 20, 2024 203.55 205.58 202.71 203.37 5,243,375 -0.52(-0.26%)
Feb 16, 2024 204.88 205.05 202.81 203.89 5,990,183 -1.44(-0.70%)
Feb 15, 2024 204.12 206.55 203.40 205.33 5,304,092 +1.95(+0.96%)
Feb 14, 2024 205.95 206.58 202.21 203.38 6,500,282 -1.08(-0.53%)
Feb 13, 2024 206.90 207.81 202.33 204.46 8,258,090 -4.87(-2.33%)
Feb 12, 2024 208.70 209.80 207.60 209.33 4,074,496 +0.13(+0.06%)
Feb 09, 2024 209.77 211.44 207.90 209.20 4,349,678 -0.02(-0.01%)
Feb 08, 2024 212.40 213.10 208.72 209.22 5,778,228 -2.70(-1.27%)
Feb 07, 2024 208.76 213.77 207.99 211.92 7,739,909 +3.34(+1.60%)
Feb 06, 2024 206.02 210.64 203.89 208.58 7,556,961 +1.95(+0.94%)
Feb 05, 2024 204.64 207.34 202.00 206.63 8,674,658 -2.75(-1.31%)
Feb 02, 2024 209.06 209.54 206.35 209.38 6,275,339 -0.43(-0.20%)
Feb 01, 2024 213.84 214.63 206.81 209.81 10,669,726 -1.23(-0.58%)
Jan 31, 2024 204.92 213.77 203.25 211.04 22,392,376 +10.60(+5.29%)
Jan 30, 2024 203.65 203.98 199.14 200.44 13,292,047 -4.75(-2.31%)
Jan 29, 2024 206.06 207.04 203.85 205.19 7,513,610 -0.28(-0.14%)
Jan 26, 2024 203.08 206.75 203.00 205.47 9,911,264 +3.59(+1.78%)
Jan 25, 2024 208.20 208.73 198.32 201.88 22,073,876 -12.25(-5.72%)
Jan 24, 2024 209.83 217.59 209.35 214.13 14,447,518 +2.63(+1.24%)
Jan 23, 2024 215.35 216.85 211.13 211.50 9,015,149 -3.43(-1.60%)
Jan 22, 2024 213.07 217.00 212.36 214.93 10,749,531 -0.09(-0.04%)
Jan 19, 2024 210.89 215.16 209.23 215.02 14,345,473 +3.41(+1.61%)
Jan 18, 2024 205.64 213.04 203.31 211.61 20,019,902 +8.55(+4.21%)
Jan 17, 2024 202.63 206.30 201.65 203.06 20,150,328 +2.54(+1.27%)
Jan 16, 2024 210.07 210.98 199.50 200.52 35,249,580 -17.18(-7.89%)
Jan 12, 2024 219.97 222.07 217.04 217.70 11,291,324 -4.96(-2.23%)
Jan 11, 2024 228.07 228.28 222.62 222.66 11,808,218 -5.18(-2.27%)
Jan 10, 2024 226.90 231.61 226.64 227.84 12,866,955 +2.08(+0.92%)
Jan 09, 2024 225.66 228.79 223.20 225.76 20,661,096 -3.24(-1.41%)
Jan 08, 2024 228.00 233.85 225.79 229.00 40,633,472 -20.00(-8.03%)
Jan 05, 2024 245.04 250.19 245.04 249.00 3,849,748 +4.06(+1.66%)
Jan 04, 2024 244.58 248.28 244.18 244.94 5,164,088 +1.03(+0.42%)
Jan 03, 2024 248.32 250.13 243.00 243.91 7,213,905 -7.85(-3.12%)
Jan 02, 2024 257.28 258.59 250.87 251.76 5,872,763 -8.90(-3.41%)
Dec 29, 2023 260.67 262.22 259.56 260.66 3,686,880 +0.31(+0.12%)
Dec 28, 2023 261.53 262.10 257.68 260.35 5,092,589 -1.75(-0.67%)
Dec 27, 2023 262.63 264.66 260.90 262.10 3,482,517 -0.69(-0.26%)
Dec 26, 2023 259.80 263.76 259.54 262.79 3,933,637 +2.35(+0.90%)
Dec 22, 2023 261.83 262.84 259.20 260.44 4,433,967 -1.58(-0.60%)
Dec 21, 2023 265.95 267.54 260.19 262.02 6,483,547 +1.77(+0.68%)
Dec 20, 2023 262.25 266.13 260.15 260.25 5,139,325 -3.26(-1.24%)
Dec 19, 2023 261.04 265.34 260.80 263.51 6,086,104 +3.10(+1.19%)
Dec 18, 2023 260.63 263.13 260.25 260.41 6,135,743 -3.86(-1.46%)
Dec 15, 2023 255.70 265.52 255.70 264.27 15,006,341 +8.03(+3.13%)
Dec 14, 2023 250.91 257.12 249.26 256.24 7,879,422 +5.33(+2.12%)
Dec 13, 2023 249.10 251.87 247.53 250.91 5,503,396 +2.28(+0.92%)
Dec 12, 2023 247.95 250.57 247.40 248.63 5,717,324 +0.55(+0.22%)
Dec 11, 2023 243.50 248.08 243.31 248.08 7,534,618 +3.38(+1.38%)
Dec 08, 2023 237.32 244.70 237.32 244.70 7,171,193 +7.37(+3.11%)
Dec 07, 2023 236.90 238.30 230.00 237.33 6,357,656 +0.44(+0.19%)
Dec 06, 2023 234.78 239.23 234.43 236.89 4,737,741 +2.73(+1.17%)
Dec 05, 2023 233.54 234.74 231.49 234.16 3,582,835 -0.71(-0.30%)
Dec 04, 2023 231.30 234.94 230.07 234.87 5,226,202 +1.00(+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.