Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 214.17 215.14 212.34 214.34 1,225,199 +1.30(+0.61%)
Mar 26, 2024 212.82 213.74 212.26 213.04 1,482,697 +2.92(+1.39%)
Mar 25, 2024 210.75 211.22 208.85 210.12 1,176,441 -1.18(-0.56%)
Mar 22, 2024 210.53 211.70 210.46 211.30 1,045,662 +0.75(+0.36%)
Mar 21, 2024 211.44 211.86 210.25 210.55 1,462,615 +0.04(+0.02%)
Mar 20, 2024 208.59 211.53 207.97 210.51 1,340,394 +2.39(+1.15%)
Mar 19, 2024 207.29 208.77 207.06 208.12 1,038,473 +1.62(+0.78%)
Mar 18, 2024 206.09 207.96 205.01 206.50 2,349,423 +1.84(+0.90%)
Mar 15, 2024 204.71 207.19 203.91 204.66 3,029,483 -2.26(-1.09%)
Mar 14, 2024 209.56 209.71 206.15 206.92 1,885,486 -1.61(-0.77%)
Mar 13, 2024 207.34 209.13 206.56 208.53 1,272,592 +1.50(+0.72%)
Mar 12, 2024 205.20 207.94 204.91 207.03 973,625 +2.84(+1.39%)
Mar 11, 2024 205.40 205.64 202.78 204.19 840,681 -1.52(-0.74%)
Mar 08, 2024 204.28 206.64 204.03 205.71 932,291 +0.77(+0.38%)
Mar 07, 2024 204.78 205.24 203.30 204.94 1,115,389 +1.33(+0.65%)
Mar 06, 2024 204.11 206.65 203.48 203.61 1,277,866 -0.20(-0.10%)
Mar 05, 2024 202.11 203.95 200.85 203.81 1,396,368 +1.40(+0.69%)
Mar 04, 2024 204.53 204.91 202.03 202.41 1,170,060 -2.47(-1.21%)
Mar 01, 2024 203.95 205.38 202.50 204.88 1,272,597 +0.56(+0.27%)
Feb 29, 2024 203.75 205.04 202.53 204.32 3,012,437 +0.36(+0.18%)
Feb 28, 2024 202.90 205.50 202.90 203.96 1,490,393 +0.37(+0.18%)
Feb 27, 2024 203.01 204.14 202.66 203.59 1,035,249 +0.58(+0.29%)
Feb 26, 2024 204.54 204.87 202.50 203.01 1,038,349 -1.53(-0.75%)
Feb 23, 2024 202.11 204.84 202.01 204.54 1,584,952 +2.09(+1.03%)
Feb 22, 2024 200.73 203.91 200.00 202.45 1,697,771 +3.56(+1.79%)
Feb 21, 2024 196.84 199.20 196.53 198.89 1,160,987 +1.95(+0.99%)
Feb 20, 2024 197.95 198.78 196.57 196.94 1,536,504 -0.48(-0.24%)
Feb 16, 2024 195.34 197.90 194.71 197.42 1,736,564 +1.41(+0.72%)
Feb 15, 2024 193.35 196.41 193.28 196.01 1,750,777 +3.46(+1.80%)
Feb 14, 2024 190.71 192.62 189.63 192.56 1,645,033 +2.59(+1.36%)
Feb 13, 2024 190.07 190.67 186.69 189.97 2,394,103 -3.46(-1.79%)
Feb 12, 2024 191.82 193.69 191.53 193.42 1,374,844 +1.41(+0.73%)
Feb 09, 2024 193.59 193.87 191.54 192.01 1,604,073 -2.39(-1.23%)
Feb 08, 2024 197.48 197.79 191.81 194.40 1,626,464 -1.48(-0.76%)
Feb 07, 2024 192.35 198.00 191.15 195.88 1,777,639 +1.41(+0.72%)
Feb 06, 2024 193.78 194.65 191.78 194.47 1,889,326 +0.95(+0.49%)
Feb 05, 2024 194.04 194.18 191.85 193.52 1,484,546 -1.34(-0.69%)
Feb 02, 2024 193.45 196.03 192.29 194.86 1,627,002 +1.29(+0.67%)
Feb 01, 2024 191.66 193.59 190.12 193.57 1,542,936 +2.76(+1.45%)
Jan 31, 2024 193.85 193.86 190.66 190.82 1,977,957 -3.22(-1.66%)
Jan 30, 2024 192.43 194.97 192.34 194.03 1,221,871 +1.01(+0.52%)
Jan 29, 2024 192.28 193.04 191.01 193.02 1,419,266 +0.54(+0.28%)
Jan 26, 2024 191.35 193.00 190.90 192.49 1,679,151 +0.86(+0.45%)
Jan 25, 2024 189.29 191.89 189.29 191.62 1,756,588 +4.20(+2.24%)
Jan 24, 2024 188.29 188.87 187.05 187.43 1,463,669 +0.19(+0.10%)
Jan 23, 2024 188.21 189.18 186.94 187.24 1,344,776 -1.07(-0.57%)
Jan 22, 2024 187.85 189.69 187.71 188.31 1,306,124 +1.07(+0.57%)
Jan 19, 2024 186.11 187.46 184.88 187.24 1,774,718 +1.67(+0.90%)
Jan 18, 2024 184.05 185.87 182.72 185.57 1,498,201 +2.19(+1.19%)
Jan 17, 2024 181.05 183.62 181.05 183.38 1,091,405 +1.13(+0.62%)
Jan 16, 2024 180.86 182.50 180.82 182.25 1,430,325 +0.23(+0.13%)
Jan 12, 2024 182.40 182.66 180.48 182.02 1,214,521 +0.01(+0.01%)
Jan 11, 2024 182.58 183.28 181.38 182.01 1,359,605 -0.37(-0.20%)
Jan 10, 2024 181.57 183.08 181.48 182.38 1,231,755 +0.87(+0.48%)
Jan 09, 2024 179.63 181.80 179.63 181.51 1,335,701 -0.55(-0.30%)
Jan 08, 2024 180.54 182.40 179.50 182.06 1,544,690 +1.70(+0.94%)
Jan 05, 2024 178.10 181.50 178.10 180.36 1,407,838 +1.75(+0.98%)
Jan 04, 2024 179.79 180.59 178.54 178.62 1,211,881 -0.17(-0.10%)
Jan 03, 2024 179.22 180.24 178.33 178.78 1,477,259 -1.15(-0.64%)
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.