Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 138.12 138.52 136.97 138.10 534,688 +0.12(+0.09%)
Feb 22, 2024 137.55 139.57 136.71 137.98 1,432,280 +0.86(+0.63%)
Feb 21, 2024 137.06 137.88 135.29 137.12 761,076 -0.24(-0.17%)
Feb 20, 2024 136.93 138.37 136.04 137.36 797,774 -0.95(-0.69%)
Feb 16, 2024 136.73 138.56 136.03 138.31 1,168,949 +0.60(+0.44%)
Feb 15, 2024 136.88 139.98 136.55 137.71 1,149,255 +1.55(+1.14%)
Feb 14, 2024 134.41 136.80 134.10 136.16 1,229,271 +3.43(+2.58%)
Feb 13, 2024 134.48 135.43 130.84 132.73 1,224,728 -4.00(-2.93%)
Feb 12, 2024 133.31 138.42 133.25 136.73 1,057,316 +3.40(+2.55%)
Feb 09, 2024 131.07 133.51 130.09 133.33 1,021,617 +1.71(+1.30%)
Feb 08, 2024 129.63 132.45 129.36 131.62 1,115,220 +1.15(+0.88%)
Feb 07, 2024 133.06 133.06 128.31 130.47 2,207,669 -1.80(-1.36%)
Feb 06, 2024 132.83 134.55 130.64 132.27 1,077,528 -0.71(-0.53%)
Feb 05, 2024 132.19 134.32 131.86 132.98 1,003,545 -0.51(-0.38%)
Feb 02, 2024 128.83 134.58 128.83 133.49 1,998,481 +1.76(+1.34%)
Feb 01, 2024 137.39 137.39 128.31 131.73 3,870,278 -6.37(-4.61%)
Jan 31, 2024 137.53 141.97 137.13 138.10 1,715,167 -5.63(-3.92%)
Jan 30, 2024 142.44 144.34 142.18 143.73 951,773 +0.97(+0.68%)
Jan 29, 2024 141.10 142.81 140.23 142.76 741,263 +1.24(+0.88%)
Jan 26, 2024 142.69 143.50 141.20 141.52 627,275 -0.52(-0.37%)
Jan 25, 2024 144.00 144.42 140.33 142.04 887,964 -0.64(-0.45%)
Jan 24, 2024 142.72 143.69 140.94 142.68 1,277,019 +0.87(+0.61%)
Jan 23, 2024 142.33 143.87 140.78 141.81 1,306,227 -0.16(-0.11%)
Jan 22, 2024 140.15 142.50 139.84 141.97 1,590,028 +2.58(+1.85%)
Jan 19, 2024 133.29 140.32 131.96 139.39 2,497,218 +6.51(+4.90%)
Jan 18, 2024 133.62 133.62 128.75 132.88 2,432,278 +1.92(+1.47%)
Jan 17, 2024 129.37 132.08 128.55 130.96 1,355,252 -0.43(-0.33%)
Jan 16, 2024 131.00 132.93 129.66 131.39 1,359,931 -1.69(-1.27%)
Jan 12, 2024 135.45 135.99 131.73 133.08 1,265,186 -2.21(-1.63%)
Jan 11, 2024 135.84 135.99 133.36 135.29 791,626 -1.55(-1.13%)
Jan 10, 2024 136.56 137.41 135.15 136.84 940,683 +0.34(+0.25%)
Jan 09, 2024 136.61 137.51 136.01 136.50 853,232 -1.57(-1.14%)
Jan 08, 2024 137.36 138.17 135.81 138.07 922,078 -0.12(-0.09%)
Jan 05, 2024 136.05 139.37 135.61 138.19 1,006,227 +1.90(+1.39%)
Jan 04, 2024 134.35 137.31 134.27 136.29 761,682 +1.70(+1.26%)
Jan 03, 2024 138.00 138.00 134.46 134.59 1,061,936 -4.44(-3.19%)
Jan 02, 2024 136.56 140.27 136.55 139.03 1,063,267 +1.95(+1.42%)
Dec 29, 2023 138.49 138.90 136.67 137.08 635,007 -1.31(-0.95%)
Dec 28, 2023 138.09 138.56 137.27 138.39 469,817 +0.51(+0.37%)
Dec 27, 2023 138.55 139.02 137.39 137.88 562,494 -0.98(-0.71%)
Dec 26, 2023 136.84 139.29 136.24 138.86 723,205 +2.34(+1.71%)
Dec 22, 2023 136.97 138.01 135.97 136.52 631,889 +0.31(+0.23%)
Dec 21, 2023 135.00 136.44 134.04 136.21 969,057 +2.25(+1.68%)
Dec 20, 2023 138.50 139.19 133.86 133.96 1,283,661 -5.40(-3.87%)
Dec 19, 2023 137.20 139.84 136.54 139.36 1,663,673 +2.23(+1.63%)
Dec 18, 2023 142.40 142.40 137.02 137.13 1,599,882 -5.63(-3.94%)
Dec 15, 2023 143.95 145.95 141.63 142.76 2,201,993 -2.30(-1.59%)
Dec 14, 2023 139.98 148.23 139.98 145.06 2,297,187 +6.55(+4.73%)
Dec 13, 2023 131.67 138.58 131.00 138.51 1,471,430 +6.75(+5.12%)
Dec 12, 2023 133.17 133.23 131.15 131.76 640,590 -1.66(-1.24%)
Dec 11, 2023 132.01 133.98 132.00 133.42 815,198 +0.77(+0.58%)
Dec 08, 2023 133.14 134.35 131.61 132.65 925,111 -0.13(-0.10%)
Dec 07, 2023 131.68 133.86 131.50 132.78 1,256,203 +1.95(+1.49%)
Dec 06, 2023 132.42 134.92 130.20 130.83 2,022,197 -1.28(-0.97%)
Dec 05, 2023 133.53 133.79 131.97 132.11 865,679 -2.28(-1.70%)
Dec 04, 2023 131.32 134.79 131.32 134.39 914,091 +1.68(+1.27%)
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.