Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 126.82 127.39 125.87 126.10 273,952 -0.39(-0.31%)
Feb 22, 2024 124.75 126.84 124.75 126.49 317,712 +1.83(+1.47%)
Feb 21, 2024 123.77 124.92 123.32 124.66 351,533 +1.07(+0.87%)
Feb 20, 2024 122.44 125.48 122.41 123.59 371,155 +0.15(+0.12%)
Feb 16, 2024 123.50 124.60 122.77 123.44 1,119,063 -0.08(-0.06%)
Feb 15, 2024 120.71 123.77 120.71 123.52 314,380 +3.03(+2.51%)
Feb 14, 2024 118.63 120.64 118.63 120.49 363,189 +2.32(+1.96%)
Feb 13, 2024 120.14 120.62 117.61 118.17 506,457 -1.92(-1.60%)
Feb 12, 2024 120.45 122.27 120.06 120.09 453,831 -0.18(-0.15%)
Feb 09, 2024 118.00 120.39 117.79 120.27 427,804 +2.09(+1.77%)
Feb 08, 2024 117.25 118.86 115.17 118.18 695,525 -1.58(-1.32%)
Feb 07, 2024 117.98 120.49 113.29 119.75 826,652 +2.48(+2.11%)
Feb 06, 2024 115.96 117.86 115.06 117.28 534,658 +1.11(+0.95%)
Feb 05, 2024 115.42 116.68 114.89 116.17 289,726 +0.19(+0.16%)
Feb 02, 2024 115.79 117.09 115.60 115.98 387,674 +0.89(+0.78%)
Feb 01, 2024 117.33 118.15 113.93 115.09 636,950 -2.86(-2.43%)
Jan 31, 2024 119.66 120.16 117.93 117.95 407,369 -1.41(-1.18%)
Jan 30, 2024 118.77 119.90 118.08 119.36 282,142 +0.66(+0.55%)
Jan 29, 2024 117.45 118.74 117.45 118.71 222,285 +0.88(+0.75%)
Jan 26, 2024 118.38 118.63 117.26 117.83 219,898 +0.00(+0.00%)
Jan 25, 2024 118.54 118.97 116.89 117.83 231,985 -0.05(-0.04%)
Jan 24, 2024 117.38 118.40 117.38 117.87 232,201 +1.39(+1.19%)
Jan 23, 2024 118.43 118.85 116.37 116.48 246,531 -1.95(-1.65%)
Jan 22, 2024 117.13 118.46 117.10 118.43 265,177 +1.47(+1.26%)
Jan 19, 2024 116.71 117.31 116.04 116.96 272,057 +1.43(+1.24%)
Jan 18, 2024 114.07 115.66 113.57 115.53 453,632 +1.19(+1.04%)
Jan 17, 2024 114.27 116.04 114.24 114.35 280,213 -0.53(-0.46%)
Jan 16, 2024 116.17 116.19 114.44 114.88 266,895 -1.54(-1.32%)
Jan 12, 2024 118.11 118.49 116.09 116.42 197,332 -0.68(-0.58%)
Jan 11, 2024 115.85 117.50 115.35 117.09 305,240 +1.57(+1.36%)
Jan 10, 2024 115.83 116.01 114.92 115.52 234,899 -0.50(-0.43%)
Jan 09, 2024 116.61 116.67 114.91 116.02 172,550 -1.14(-0.97%)
Jan 08, 2024 117.83 118.65 116.03 117.16 239,698 -0.86(-0.73%)
Jan 05, 2024 117.51 118.71 117.40 118.02 527,360 +0.62(+0.53%)
Jan 04, 2024 115.24 117.84 115.24 117.39 465,952 +2.72(+2.37%)
Jan 03, 2024 116.06 116.25 114.66 114.68 410,251 -1.59(-1.37%)
Jan 02, 2024 115.88 117.00 115.33 116.26 234,561 +0.49(+0.42%)
Dec 29, 2023 115.77 116.17 115.28 115.78 202,275 -0.47(-0.40%)
Dec 28, 2023 115.96 116.73 115.83 116.24 174,673 +0.35(+0.30%)
Dec 27, 2023 114.76 115.98 114.56 115.89 216,174 +0.19(+0.16%)
Dec 26, 2023 115.14 116.26 114.88 115.71 172,256 +0.15(+0.13%)
Dec 22, 2023 115.90 116.54 115.23 115.56 227,135 +0.04(+0.03%)
Dec 21, 2023 115.59 115.86 114.16 115.52 230,328 -0.01(-0.01%)
Dec 20, 2023 117.15 117.70 115.47 115.53 306,623 -1.92(-1.63%)
Dec 19, 2023 117.44 118.03 117.15 117.45 394,388 +0.50(+0.42%)
Dec 18, 2023 116.37 117.22 115.47 116.95 347,578 +1.11(+0.96%)
Dec 15, 2023 117.43 118.42 114.96 115.84 1,051,656 -2.86(-2.41%)
Dec 14, 2023 117.41 119.24 117.20 118.71 700,515 +2.21(+1.90%)
Dec 13, 2023 114.34 116.61 114.24 116.50 415,728 +1.67(+1.45%)
Dec 12, 2023 113.42 114.85 113.42 114.83 224,040 +1.43(+1.26%)
Dec 11, 2023 112.80 113.43 112.43 113.40 233,081 +0.61(+0.54%)
Dec 08, 2023 112.65 112.89 111.72 112.79 283,352 +0.44(+0.39%)
Dec 07, 2023 112.65 113.41 111.72 112.35 425,268 -0.02(-0.02%)
Dec 06, 2023 113.88 114.36 112.30 112.37 381,635 -1.09(-0.96%)
Dec 05, 2023 113.76 114.75 113.06 113.46 827,140 -0.16(-0.15%)
Dec 04, 2023 113.41 115.20 113.34 113.62 723,777 +0.21(+0.19%)
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.