Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 242.18 244.77 241.99 244.63 2,150,557 +3.94(+1.64%)
Mar 26, 2024 243.98 244.23 240.50 240.69 2,801,959 -3.16(-1.30%)
Mar 25, 2024 244.47 245.20 242.65 243.85 1,974,722 -1.12(-0.46%)
Mar 22, 2024 248.36 249.09 244.87 244.97 1,676,988 -3.14(-1.27%)
Mar 21, 2024 247.53 250.36 246.63 248.11 3,215,449 +1.80(+0.73%)
Mar 20, 2024 242.88 247.55 242.65 246.31 2,564,835 +3.60(+1.48%)
Mar 19, 2024 244.30 245.18 241.28 242.71 3,244,337 -1.65(-0.68%)
Mar 18, 2024 245.06 245.62 243.86 244.36 2,280,755 +0.23(+0.09%)
Mar 15, 2024 243.45 246.38 243.23 244.13 3,258,912 -1.93(-0.78%)
Mar 14, 2024 247.43 247.98 243.60 246.06 2,631,281 -3.19(-1.28%)
Mar 13, 2024 250.26 250.78 248.46 249.25 2,129,047 -1.93(-0.77%)
Mar 12, 2024 249.42 252.18 249.22 251.18 1,633,861 +1.31(+0.52%)
Mar 11, 2024 250.22 251.48 247.29 249.87 1,539,551 -1.09(-0.43%)
Mar 08, 2024 248.25 251.22 247.61 250.96 2,409,197 +1.92(+0.77%)
Mar 07, 2024 253.35 253.35 248.73 249.04 2,395,588 -1.96(-0.78%)
Mar 06, 2024 253.44 254.98 250.84 251.00 1,911,011 -2.70(-1.06%)
Mar 05, 2024 253.85 255.62 252.39 253.70 1,368,795 +0.23(+0.09%)
Mar 04, 2024 253.36 254.84 252.46 253.47 1,834,905 +0.49(+0.19%)
Mar 01, 2024 252.86 253.48 250.77 252.98 2,811,431 -0.71(-0.28%)
Feb 29, 2024 254.32 255.74 253.45 253.69 3,022,076 -0.30(-0.12%)
Feb 28, 2024 252.51 255.85 251.30 253.99 1,885,806 +2.00(+0.79%)
Feb 27, 2024 251.37 254.39 250.91 251.99 2,228,195 +0.65(+0.26%)
Feb 26, 2024 255.67 257.33 251.09 251.34 2,820,872 -4.25(-1.66%)
Feb 23, 2024 253.96 256.76 253.64 255.59 1,953,496 +2.39(+0.94%)
Feb 22, 2024 250.70 253.65 248.83 253.20 2,520,559 +3.17(+1.27%)
Feb 21, 2024 248.16 250.17 246.05 250.03 1,730,545 +4.16(+1.69%)
Feb 20, 2024 245.32 246.05 243.61 245.87 1,917,086 +0.55(+0.22%)
Feb 16, 2024 248.13 248.44 244.79 245.32 2,213,726 -3.94(-1.58%)
Feb 15, 2024 248.72 250.10 247.51 249.26 2,263,916 +0.44(+0.18%)
Feb 14, 2024 245.10 249.07 243.79 248.83 2,592,822 +4.48(+1.83%)
Feb 13, 2024 244.74 245.01 242.49 244.35 2,677,857 -1.78(-0.72%)
Feb 12, 2024 247.51 247.79 245.73 246.13 2,270,663 -2.04(-0.82%)
Feb 09, 2024 246.87 248.27 245.24 248.17 2,022,876 +0.63(+0.25%)
Feb 08, 2024 247.79 247.96 245.15 247.54 1,881,204 -0.34(-0.14%)
Feb 07, 2024 249.45 250.36 247.68 247.88 2,349,256 -0.71(-0.28%)
Feb 06, 2024 245.37 249.53 245.37 248.59 2,369,495 +3.21(+1.31%)
Feb 05, 2024 246.08 247.84 245.22 245.37 2,715,264 -1.68(-0.68%)
Feb 02, 2024 246.85 248.46 244.62 247.06 2,004,518 -0.94(-0.38%)
Feb 01, 2024 244.08 248.16 243.45 247.99 2,127,209 +5.31(+2.19%)
Jan 31, 2024 246.02 246.73 242.55 242.68 2,813,326 -2.76(-1.12%)
Jan 30, 2024 242.62 245.71 241.07 245.43 2,447,967 +1.52(+0.62%)
Jan 29, 2024 238.45 244.28 237.95 243.91 2,859,225 +4.76(+1.99%)
Jan 26, 2024 240.23 240.97 237.04 239.16 2,506,323 -1.17(-0.49%)
Jan 25, 2024 242.85 244.19 235.92 240.33 4,176,048 -0.76(-0.31%)
Jan 24, 2024 242.51 244.16 241.08 241.09 2,858,032 -0.99(-0.41%)
Jan 23, 2024 242.75 243.28 241.02 242.08 2,414,621 +0.22(+0.09%)
Jan 22, 2024 241.51 242.75 239.87 241.86 3,020,838 +3.82(+1.60%)
Jan 19, 2024 237.27 238.98 235.30 238.04 2,283,820 +1.27(+0.54%)
Jan 18, 2024 234.35 237.54 233.86 236.77 2,338,485 +2.17(+0.92%)
Jan 17, 2024 233.66 237.00 233.27 234.60 2,323,024 -0.40(-0.17%)
Jan 16, 2024 236.58 236.77 234.08 235.00 2,593,031 -1.49(-0.63%)
Jan 12, 2024 236.05 236.78 233.59 236.49 3,034,317 +1.32(+0.56%)
Jan 11, 2024 237.23 237.23 233.59 235.17 2,230,783 -2.61(-1.10%)
Jan 10, 2024 235.63 237.89 235.59 237.77 1,692,110 +1.58(+0.67%)
Jan 09, 2024 238.06 238.06 234.84 236.19 2,065,764 -3.19(-1.33%)
Jan 08, 2024 237.94 239.44 236.30 239.38 2,581,033 +0.71(+0.30%)
Jan 05, 2024 240.66 240.76 237.18 238.68 2,328,871 -1.14(-0.48%)
Jan 04, 2024 240.00 242.83 239.69 239.82 2,317,329 -0.64(-0.26%)
Jan 03, 2024 241.55 242.71 239.74 240.46 1,757,284 -1.72(-0.71%)
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.