Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 221.08 223.14 219.63 222.12 183,418 +1.81(+0.82%)
Feb 22, 2024 222.44 223.12 219.61 220.31 228,085 -0.73(-0.33%)
Feb 21, 2024 219.70 221.51 218.95 221.04 300,774 +0.64(+0.29%)
Feb 20, 2024 218.49 220.75 217.38 220.40 283,329 -0.88(-0.40%)
Feb 16, 2024 224.61 224.61 220.93 221.28 313,576 -2.86(-1.28%)
Feb 15, 2024 218.90 224.25 217.44 224.14 429,495 +8.37(+3.88%)
Feb 14, 2024 212.95 216.05 211.99 215.77 302,296 +4.83(+2.29%)
Feb 13, 2024 206.58 212.64 204.83 210.94 390,785 +0.59(+0.28%)
Feb 12, 2024 211.73 211.74 208.38 210.35 399,831 -1.79(-0.84%)
Feb 09, 2024 207.07 213.14 207.07 212.14 505,217 +5.11(+2.47%)
Feb 08, 2024 202.38 213.61 201.37 207.03 1,041,779 +4.65(+2.30%)
Feb 07, 2024 200.00 204.08 197.38 202.38 531,745 +2.91(+1.46%)
Feb 06, 2024 198.28 200.16 192.09 199.47 660,749 +0.68(+0.34%)
Feb 05, 2024 205.16 205.16 198.75 198.79 578,506 -8.46(-4.08%)
Feb 02, 2024 204.35 209.75 204.35 207.25 215,907 +0.95(+0.46%)
Feb 01, 2024 205.25 206.67 203.03 206.30 277,208 +1.91(+0.93%)
Jan 31, 2024 209.69 210.95 204.22 204.39 210,291 -5.20(-2.48%)
Jan 30, 2024 208.34 210.77 208.25 209.59 380,762 -0.10(-0.05%)
Jan 29, 2024 206.30 209.83 206.30 209.69 276,238 +2.51(+1.21%)
Jan 26, 2024 206.73 208.31 205.90 207.18 227,945 +0.80(+0.39%)
Jan 25, 2024 205.00 206.54 204.28 206.38 202,766 +2.71(+1.33%)
Jan 24, 2024 204.00 204.47 201.00 203.67 329,432 +1.11(+0.55%)
Jan 23, 2024 204.69 205.45 201.61 202.56 314,632 -1.37(-0.67%)
Jan 22, 2024 203.00 205.87 201.86 203.93 317,995 +2.38(+1.18%)
Jan 19, 2024 198.87 201.89 197.66 201.55 256,646 +3.52(+1.78%)
Jan 18, 2024 197.36 198.63 194.88 198.03 314,099 +1.96(+1.00%)
Jan 17, 2024 195.46 197.17 194.00 196.07 435,058 -2.31(-1.16%)
Jan 16, 2024 196.19 198.49 195.51 198.38 205,033 +0.36(+0.18%)
Jan 12, 2024 199.88 200.38 197.34 198.02 244,656 -0.29(-0.15%)
Jan 11, 2024 198.15 198.82 196.55 198.31 267,154 +0.44(+0.22%)
Jan 10, 2024 198.90 199.75 196.31 197.87 270,659 -0.70(-0.35%)
Jan 09, 2024 198.57 199.92 197.90 198.57 225,076 -1.22(-0.61%)
Jan 08, 2024 198.34 200.16 196.77 199.79 335,650 +1.88(+0.95%)
Jan 05, 2024 196.84 200.79 196.44 197.91 365,249 +1.35(+0.69%)
Jan 04, 2024 193.91 196.91 193.12 196.56 613,594 +2.16(+1.11%)
Jan 03, 2024 193.17 195.99 191.45 194.40 350,715 -0.97(-0.50%)
Jan 02, 2024 193.68 195.59 193.61 195.37 263,921 +0.82(+0.42%)
Dec 29, 2023 195.98 197.66 194.40 194.55 222,526 -1.94(-0.99%)
Dec 28, 2023 195.71 197.81 195.71 196.49 114,258 +0.04(+0.02%)
Dec 27, 2023 195.83 197.67 193.87 196.45 147,599 +1.07(+0.55%)
Dec 26, 2023 195.07 196.23 194.31 195.38 112,446 +0.65(+0.33%)
Dec 22, 2023 194.34 196.34 194.03 194.73 148,171 +0.60(+0.31%)
Dec 21, 2023 190.91 194.62 189.44 194.13 344,076 +4.22(+2.22%)
Dec 20, 2023 192.61 195.25 189.82 189.91 366,541 -3.25(-1.68%)
Dec 19, 2023 191.63 194.57 190.93 193.16 308,579 +2.89(+1.52%)
Dec 18, 2023 189.62 190.92 187.47 190.27 220,893 +1.75(+0.93%)
Dec 15, 2023 189.05 191.69 187.42 188.52 607,671 -1.35(-0.71%)
Dec 14, 2023 185.58 190.25 185.58 189.87 475,942 +6.32(+3.44%)
Dec 13, 2023 179.04 183.63 178.42 183.55 199,990 +4.61(+2.58%)
Dec 12, 2023 180.77 181.97 178.16 178.94 209,222 -1.91(-1.06%)
Dec 11, 2023 180.38 183.14 180.06 180.85 236,178 +0.42(+0.23%)
Dec 08, 2023 177.53 180.85 176.14 180.43 484,961 +2.86(+1.61%)
Dec 07, 2023 177.44 178.56 176.40 177.57 198,106 +0.36(+0.20%)
Dec 06, 2023 183.41 183.41 176.72 177.21 282,089 -2.89(-1.60%)
Dec 05, 2023 180.12 180.85 178.59 180.10 257,287 -0.93(-0.51%)
Dec 04, 2023 180.67 183.98 180.28 181.03 262,478 -0.84(-0.46%)
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.