Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 157.75 157.99 153.91 155.72 21,518,944 -1.74(-1.11%)
Apr 18, 2024 156.93 158.49 156.21 157.46 14,011,733 +0.58(+0.37%)
Apr 17, 2024 157.19 158.68 156.13 156.88 16,233,548 +0.88(+0.56%)
Apr 16, 2024 155.64 157.23 155.05 156.00 15,407,441 -0.33(-0.21%)
Apr 15, 2024 160.28 160.83 156.15 156.33 21,126,876 -2.86(-1.80%)
Apr 12, 2024 159.40 161.70 158.60 159.19 16,990,368 -1.60(-1.00%)
Apr 11, 2024 158.34 161.12 157.93 160.79 17,843,336 +3.13(+1.99%)
Apr 10, 2024 157.88 158.16 156.20 157.66 16,336,445 -0.48(-0.30%)
Apr 09, 2024 157.35 159.89 156.64 158.14 21,530,188 +2.00(+1.28%)
Apr 08, 2024 154.01 156.66 153.99 156.14 16,636,852 +2.20(+1.43%)
Apr 05, 2024 151.68 154.84 151.08 153.94 16,297,353 +2.00(+1.32%)
Apr 04, 2024 155.08 156.18 151.88 151.94 24,171,780 -4.43(-2.83%)
Apr 03, 2024 154.92 156.55 154.13 156.37 17,230,136 +0.50(+0.32%)
Apr 02, 2024 154.75 155.99 153.46 155.87 17,591,456 -0.63(-0.40%)
Apr 01, 2024 151.83 157.00 151.65 156.50 24,461,236 +4.24(+2.78%)
Mar 28, 2024 152.00 152.57 152.52 152.26 21,112,984 +0.32(+0.21%)
Mar 27, 2024 152.15 152.69 150.13 151.94 16,620,752 +0.24(+0.16%)
Mar 26, 2024 151.24 153.20 151.03 151.70 19,304,326 +0.55(+0.36%)
Mar 25, 2024 150.95 151.46 148.80 151.15 15,103,371 -0.62(-0.41%)
Mar 22, 2024 150.24 152.56 150.09 151.77 19,252,954 +3.03(+2.04%)
Mar 21, 2024 150.32 151.31 148.01 148.74 19,907,004 -0.94(-0.63%)
Mar 20, 2024 148.79 149.76 147.66 149.68 17,688,120 +1.76(+1.19%)
Mar 19, 2024 148.98 149.62 147.01 147.92 17,745,468 -0.56(-0.38%)
Mar 18, 2024 149.37 152.93 148.14 148.48 47,665,572 +6.31(+4.44%)
Mar 15, 2024 143.41 144.34 141.13 142.17 41,039,496 -2.17(-1.50%)
Mar 14, 2024 142.30 144.73 141.49 144.34 36,108,164 +3.57(+2.54%)
Mar 13, 2024 140.06 142.19 140.01 140.77 19,627,088 +1.15(+0.82%)
Mar 12, 2024 138.25 140.28 138.21 139.62 19,004,920 +0.68(+0.49%)
Mar 11, 2024 137.07 139.98 137.07 138.94 22,518,796 +2.65(+1.94%)
Mar 08, 2024 135.04 138.99 134.82 136.29 26,495,564 +1.05(+0.78%)
Mar 07, 2024 133.89 135.82 132.66 135.24 24,061,638 +2.68(+2.02%)
Mar 06, 2024 134.24 134.74 131.95 132.56 23,144,966 -1.22(-0.91%)
Mar 05, 2024 132.74 134.02 131.55 133.78 28,414,008 -0.42(-0.31%)
Mar 04, 2024 136.54 136.63 132.86 134.20 43,534,596 -3.88(-2.81%)
Mar 01, 2024 139.61 140.00 137.97 138.08 28,551,528 -1.60(-1.15%)
Feb 29, 2024 138.35 139.95 137.57 139.68 35,710,004 +2.25(+1.64%)
Feb 28, 2024 139.10 139.28 136.64 137.43 30,590,920 -2.67(-1.91%)
Feb 27, 2024 139.41 140.49 138.50 140.10 22,353,704 +1.35(+0.97%)
Feb 26, 2024 143.45 143.84 138.74 138.75 33,451,288 -6.54(-4.50%)
Feb 23, 2024 144.97 145.96 144.79 145.29 14,519,919 -0.03(-0.02%)
Feb 22, 2024 146.12 146.20 144.01 145.32 23,006,368 +1.48(+1.03%)
Feb 21, 2024 142.64 143.98 141.91 143.84 16,441,155 +1.64(+1.15%)
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 18,220,440 +0.54(+0.37%)
Feb 07, 2024 146.12 147.00 145.21 146.68 21,420,296 +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%)
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.