Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 177.87 178.02 175.39 176.05 7,485,272 -1.95(-1.10%)
Feb 28, 2024 179.85 179.89 176.89 178.00 4,396,887 -0.99(-0.55%)
Feb 27, 2024 178.77 179.53 176.98 178.99 3,888,919 +0.18(+0.10%)
Feb 26, 2024 178.84 179.79 178.00 178.81 4,326,935 +0.72(+0.40%)
Feb 23, 2024 177.26 178.91 177.01 178.09 3,941,926 +1.34(+0.76%)
Feb 22, 2024 174.78 177.34 173.14 176.75 4,852,271 +1.61(+0.92%)
Feb 21, 2024 176.29 176.62 173.50 175.14 3,818,685 -0.61(-0.35%)
Feb 20, 2024 175.83 178.68 175.52 175.75 5,484,064 -1.74(-0.98%)
Feb 16, 2024 176.89 178.92 176.07 177.49 6,697,845 +0.90(+0.51%)
Feb 15, 2024 174.02 176.74 173.81 176.59 5,275,791 +2.17(+1.24%)
Feb 14, 2024 173.06 174.86 172.68 174.42 4,359,881 +1.13(+0.65%)
Feb 13, 2024 174.46 175.20 171.97 173.29 5,480,410 +0.22(+0.13%)
Feb 12, 2024 173.54 174.76 172.23 173.07 3,477,099 -1.01(-0.58%)
Feb 09, 2024 175.07 175.40 173.05 174.08 3,502,663 -0.71(-0.41%)
Feb 08, 2024 174.35 175.91 174.30 174.79 5,899,797 -0.22(-0.13%)
Feb 07, 2024 174.01 175.56 173.32 175.01 6,408,854 +1.72(+0.99%)
Feb 06, 2024 171.65 173.96 169.77 173.29 7,037,367 +2.03(+1.19%)
Feb 05, 2024 169.84 173.13 168.45 171.26 6,486,738 +2.59(+1.54%)
Feb 02, 2024 169.42 172.85 165.23 168.67 7,870,552 +1.08(+0.64%)
Feb 01, 2024 163.70 167.68 162.67 167.59 5,579,026 +3.19(+1.94%)
Jan 31, 2024 165.75 165.86 163.95 164.40 4,993,894 -0.52(-0.32%)
Jan 30, 2024 164.22 164.98 163.26 164.92 3,819,481 +1.01(+0.62%)
Jan 29, 2024 165.85 166.76 163.68 163.91 4,712,746 -0.49(-0.30%)
Jan 26, 2024 165.27 165.86 163.50 164.40 4,654,759 -0.73(-0.44%)
Jan 25, 2024 164.00 165.21 163.20 165.13 4,465,999 +0.91(+0.55%)
Jan 24, 2024 167.77 167.95 164.06 164.22 5,421,064 -3.28(-1.96%)
Jan 23, 2024 164.45 167.53 164.06 167.50 5,789,277 +2.11(+1.28%)
Jan 22, 2024 164.44 165.45 163.76 165.39 4,863,507 +0.62(+0.38%)
Jan 19, 2024 163.91 164.87 162.60 164.77 5,898,372 +1.47(+0.90%)
Jan 18, 2024 161.16 163.66 161.00 163.30 5,073,881 +1.26(+0.78%)
Jan 17, 2024 161.75 162.95 161.52 162.04 4,423,125 +0.56(+0.35%)
Jan 16, 2024 161.98 162.30 161.02 161.48 4,747,659 -0.92(-0.57%)
Jan 12, 2024 162.75 163.30 162.18 162.40 4,971,444 +0.17(+0.10%)
Jan 11, 2024 162.70 163.56 161.54 162.23 4,634,979 -1.10(-0.67%)
Jan 10, 2024 160.73 163.52 160.35 163.33 6,672,687 +2.56(+1.59%)
Jan 09, 2024 159.90 161.92 159.31 160.77 4,496,728 +0.87(+0.55%)
Jan 08, 2024 160.65 161.23 158.27 159.90 6,058,062 -0.70(-0.44%)
Jan 05, 2024 159.80 161.49 159.09 160.61 5,707,313 +0.67(+0.42%)
Jan 04, 2024 158.79 160.75 157.92 159.93 8,409,809 +0.99(+0.62%)
Jan 03, 2024 159.07 160.22 158.33 158.94 5,345,363 +0.63(+0.40%)
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.