Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 245.14 245.70 243.80 244.02 243,218 -1.07(-0.44%)
Mar 27, 2024 243.73 245.22 242.16 245.09 320,342 +3.00(+1.24%)
Mar 26, 2024 241.74 243.61 241.25 242.09 276,339 +0.12(+0.05%)
Mar 25, 2024 244.01 244.09 241.86 241.97 227,927 -1.90(-0.78%)
Mar 22, 2024 246.05 246.36 243.05 243.87 170,025 -2.00(-0.81%)
Mar 21, 2024 241.12 246.05 240.48 245.87 497,489 +4.98(+2.07%)
Mar 20, 2024 239.63 241.60 239.62 240.89 251,284 +0.86(+0.36%)
Mar 19, 2024 240.90 241.90 239.84 240.03 335,450 -0.53(-0.22%)
Mar 18, 2024 240.91 242.49 240.52 240.56 308,046 +0.59(+0.25%)
Mar 15, 2024 238.59 242.18 238.59 239.97 916,679 -1.38(-0.57%)
Mar 14, 2024 241.28 241.73 239.06 241.35 361,728 +0.54(+0.22%)
Mar 13, 2024 240.90 241.18 239.45 240.81 236,008 +0.05(+0.02%)
Mar 12, 2024 239.13 240.98 238.05 240.76 216,518 +1.70(+0.71%)
Mar 11, 2024 237.91 239.31 236.25 239.06 235,486 +0.47(+0.20%)
Mar 08, 2024 239.98 240.15 237.84 238.59 181,417 -0.14(-0.06%)
Mar 07, 2024 238.80 239.85 237.70 238.73 175,375 +1.64(+0.69%)
Mar 06, 2024 236.04 238.16 235.03 237.09 319,465 +1.75(+0.74%)
Mar 05, 2024 237.67 238.84 234.67 235.34 304,497 -2.28(-0.96%)
Mar 04, 2024 238.97 240.06 237.40 237.62 290,693 -1.85(-0.77%)
Mar 01, 2024 236.14 239.93 235.79 239.47 369,293 +3.57(+1.51%)
Feb 29, 2024 237.09 237.68 235.38 235.90 651,387 -0.78(-0.33%)
Feb 28, 2024 236.32 237.65 235.96 236.68 331,235 +0.63(+0.27%)
Feb 27, 2024 236.78 236.99 234.73 236.05 228,795 -0.01(-0.00%)
Feb 26, 2024 236.55 237.27 235.44 236.06 422,093 -0.99(-0.42%)
Feb 23, 2024 236.00 237.14 235.12 237.05 223,319 +1.92(+0.82%)
Feb 22, 2024 234.30 235.77 232.97 235.13 346,889 +1.70(+0.73%)
Feb 21, 2024 232.54 234.59 229.77 233.43 525,139 +3.08(+1.34%)
Feb 20, 2024 228.27 230.45 226.30 230.35 537,749 +2.88(+1.27%)
Feb 16, 2024 227.94 229.50 226.19 227.47 785,443 -0.21(-0.09%)
Feb 15, 2024 227.76 228.77 225.46 227.68 496,321 +0.66(+0.29%)
Feb 14, 2024 224.99 227.18 223.52 227.02 359,563 +2.75(+1.23%)
Feb 13, 2024 225.09 225.44 222.70 224.27 424,384 -2.70(-1.19%)
Feb 12, 2024 228.10 229.39 226.82 226.97 490,742 -1.23(-0.54%)
Feb 09, 2024 225.83 228.28 225.22 228.20 460,037 +2.37(+1.05%)
Feb 08, 2024 225.70 226.46 222.03 225.83 657,150 +3.41(+1.53%)
Feb 07, 2024 222.54 227.54 212.96 222.42 1,360,582 +3.53(+1.61%)
Feb 06, 2024 218.40 220.07 217.09 218.89 459,317 +0.67(+0.31%)
Feb 05, 2024 218.83 219.90 216.81 218.22 367,904 -2.50(-1.13%)
Feb 02, 2024 219.31 222.15 218.84 220.72 463,500 +0.54(+0.25%)
Feb 01, 2024 213.00 222.64 211.99 220.18 919,994 +8.68(+4.10%)
Jan 31, 2024 214.40 214.72 211.49 211.50 612,282 -2.17(-1.02%)
Jan 30, 2024 211.33 214.35 211.25 213.67 329,102 +1.52(+0.72%)
Jan 29, 2024 208.52 212.17 207.90 212.15 417,422 +3.00(+1.43%)
Jan 26, 2024 207.78 209.40 207.72 209.15 280,761 +1.37(+0.66%)
Jan 25, 2024 207.25 207.88 204.99 207.78 304,338 +2.09(+1.02%)
Jan 24, 2024 210.38 211.50 205.59 205.69 465,720 -3.53(-1.69%)
Jan 23, 2024 208.59 209.34 206.71 209.22 268,309 +1.78(+0.86%)
Jan 22, 2024 208.45 209.18 206.82 207.44 286,089 +0.40(+0.19%)
Jan 19, 2024 205.70 207.54 204.39 207.04 292,647 +1.71(+0.83%)
Jan 18, 2024 205.06 205.81 202.85 205.33 379,744 +0.29(+0.14%)
Jan 17, 2024 204.05 206.39 204.05 205.04 449,884 -0.73(-0.35%)
Jan 16, 2024 205.55 206.32 203.38 205.77 382,690 -1.14(-0.55%)
Jan 12, 2024 209.72 211.12 206.38 206.91 278,052 -1.67(-0.80%)
Jan 11, 2024 209.07 209.07 205.47 208.58 228,976 -0.40(-0.19%)
Jan 10, 2024 208.87 209.87 208.11 208.98 254,887 -0.36(-0.17%)
Jan 09, 2024 209.09 209.61 207.28 209.34 228,070 -0.84(-0.40%)
Jan 08, 2024 210.30 210.30 207.25 210.18 281,916 -0.36(-0.17%)
Jan 05, 2024 210.49 212.03 209.51 210.53 404,335 +0.00(+0.00%)
Jan 04, 2024 211.72 213.27 210.49 210.53 701,211 -1.10(-0.52%)
Jan 03, 2024 213.32 214.78 211.22 211.63 478,379 -2.76(-1.29%)
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.