Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 150.34 152.07 149.68 151.89 903,178 +0.88(+0.58%)
Feb 26, 2024 153.00 153.26 150.97 151.01 1,016,306 -1.83(-1.20%)
Feb 23, 2024 152.81 153.36 152.10 152.84 983,493 +0.24(+0.16%)
Feb 22, 2024 152.04 153.34 150.38 152.60 1,011,197 -0.07(-0.05%)
Feb 21, 2024 153.00 153.84 151.58 152.67 686,474 +0.43(+0.28%)
Feb 20, 2024 152.03 154.10 151.85 152.24 669,333 +1.19(+0.79%)
Feb 16, 2024 152.73 153.06 150.79 151.05 1,071,509 -1.76(-1.15%)
Feb 15, 2024 152.92 153.45 151.74 152.81 727,447 +0.60(+0.39%)
Feb 14, 2024 153.20 153.32 151.11 152.21 866,868 -0.85(-0.56%)
Feb 13, 2024 153.55 154.57 151.59 153.06 884,040 -0.69(-0.45%)
Feb 12, 2024 152.91 154.22 151.32 153.75 1,072,778 +0.55(+0.36%)
Feb 09, 2024 154.16 155.47 152.44 153.20 786,762 -1.02(-0.66%)
Feb 08, 2024 155.46 156.05 153.05 154.22 1,023,702 -1.32(-0.85%)
Feb 07, 2024 156.00 157.16 155.17 155.54 1,479,229 +0.77(+0.50%)
Feb 06, 2024 154.50 155.53 153.00 154.77 1,301,023 +0.35(+0.23%)
Feb 05, 2024 154.61 157.22 154.06 154.42 1,869,094 -1.94(-1.24%)
Feb 02, 2024 158.50 158.89 152.97 156.36 4,184,772 +8.32(+5.62%)
Feb 01, 2024 145.17 148.05 143.95 148.04 1,949,176 +2.79(+1.92%)
Jan 31, 2024 146.35 147.07 144.65 145.25 1,656,329 -0.48(-0.33%)
Jan 30, 2024 144.30 146.08 143.11 145.73 1,316,420 +1.02(+0.70%)
Jan 29, 2024 144.64 145.08 143.56 144.71 1,245,421 +0.03(+0.02%)
Jan 26, 2024 144.68 145.18 143.09 144.68 1,164,474 +0.53(+0.37%)
Jan 25, 2024 139.90 144.21 139.90 144.15 1,280,038 +4.42(+3.16%)
Jan 24, 2024 141.88 142.04 139.05 139.73 1,797,968 -3.76(-2.62%)
Jan 23, 2024 142.55 145.00 142.16 143.49 1,232,838 +1.95(+1.38%)
Jan 22, 2024 141.18 141.74 139.97 141.54 1,300,514 +0.52(+0.37%)
Jan 19, 2024 143.02 143.02 140.09 141.02 1,279,956 -1.12(-0.79%)
Jan 18, 2024 142.07 142.34 140.91 142.15 1,337,379 -0.81(-0.57%)
Jan 17, 2024 142.27 144.21 142.04 142.96 1,333,753 +0.60(+0.42%)
Jan 16, 2024 142.13 142.38 140.80 142.35 1,478,348 +0.26(+0.18%)
Jan 12, 2024 141.86 142.30 141.24 142.09 1,012,116 +0.57(+0.41%)
Jan 11, 2024 140.09 141.68 139.14 141.52 937,722 +1.34(+0.95%)
Jan 10, 2024 140.07 141.09 139.91 140.18 804,690 +0.04(+0.03%)
Jan 09, 2024 140.64 140.89 139.32 140.14 1,031,369 -0.89(-0.63%)
Jan 08, 2024 140.10 141.17 139.89 141.03 1,003,108 +0.93(+0.67%)
Jan 05, 2024 140.11 142.54 139.63 140.10 992,656 -1.15(-0.81%)
Jan 04, 2024 140.33 141.89 139.94 141.25 1,043,592 +0.92(+0.66%)
Jan 03, 2024 143.70 143.81 139.88 140.33 1,171,889 -3.14(-2.19%)
Jan 02, 2024 140.72 143.84 140.42 143.47 1,344,564 +2.08(+1.47%)
Dec 29, 2023 141.05 142.01 140.69 141.39 778,371 +0.52(+0.37%)
Dec 28, 2023 140.46 141.11 139.78 140.87 686,210 +0.37(+0.26%)
Dec 27, 2023 140.65 141.51 139.55 140.50 815,630 -0.26(-0.18%)
Dec 26, 2023 139.89 141.30 139.89 140.76 656,783 +0.09(+0.06%)
Dec 22, 2023 140.71 141.43 138.88 140.67 726,851 +0.69(+0.50%)
Dec 21, 2023 140.66 140.94 138.63 139.97 845,475 +0.56(+0.40%)
Dec 20, 2023 140.03 141.49 139.40 139.42 869,874 -1.90(-1.35%)
Dec 19, 2023 141.48 142.82 140.63 141.32 626,693 -0.26(-0.18%)
Dec 18, 2023 140.85 142.43 140.26 141.58 749,843 +0.86(+0.61%)
Dec 15, 2023 140.70 141.68 140.14 140.72 1,885,450 -0.27(-0.19%)
Dec 14, 2023 144.10 145.32 140.97 140.99 1,462,658 -3.42(-2.37%)
Dec 13, 2023 140.93 144.65 140.08 144.41 928,570 +3.26(+2.31%)
Dec 12, 2023 138.74 141.20 138.14 141.14 872,552 +2.31(+1.66%)
Dec 11, 2023 140.51 140.81 137.59 138.83 1,559,321 -1.53(-1.09%)
Dec 08, 2023 142.24 142.24 140.35 140.36 1,243,882 -2.08(-1.46%)
Dec 07, 2023 141.56 142.55 140.29 142.44 924,152 +1.20(+0.85%)
Dec 06, 2023 140.09 141.89 139.45 141.24 1,184,680 +0.99(+0.71%)
Dec 05, 2023 141.76 141.76 139.68 140.25 1,121,878 -2.35(-1.65%)
Dec 04, 2023 142.28 143.94 142.28 142.60 1,110,663 -0.03(-0.02%)
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.