Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 189.01 189.57 186.52 186.52 2,085 -3.48(-1.83%)
Apr 29, 2024 190.63 190.63 188.95 190.00 1,614 +4.44(+2.39%)
Apr 26, 2024 189.50 190.00 182.70 185.56 253 -0.41(-0.22%)
Apr 25, 2024 183.00 186.25 182.98 185.97 441 -2.03(-1.08%)
Apr 24, 2024 189.20 189.20 183.59 188.00 634 +4.52(+2.46%)
Apr 23, 2024 184.42 184.42 183.48 183.48 103 -1.65(-0.89%)
Apr 22, 2024 182.00 186.80 182.00 185.13 156 +0.34(+0.18%)
Apr 19, 2024 184.00 184.87 183.54 184.79 262 -1.12(-0.60%)
Apr 18, 2024 186.95 187.47 184.66 185.91 3,837 +2.16(+1.18%)
Apr 17, 2024 183.80 185.46 183.75 183.75 138 +0.90(+0.49%)
Apr 16, 2024 185.09 185.09 182.15 182.85 162 -2.46(-1.33%)
Apr 15, 2024 188.77 189.50 184.62 185.31 2,891 +3.12(+1.71%)
Apr 12, 2024 185.70 185.70 182.19 182.19 3,985 -3.96(-2.12%)
Apr 11, 2024 186.00 186.39 183.95 186.15 2,720 -1.19(-0.64%)
Apr 10, 2024 186.27 189.02 186.27 187.34 1,059 -0.03(-0.01%)
Apr 09, 2024 191.10 191.10 187.25 187.36 811 -0.48(-0.26%)
Apr 08, 2024 187.66 189.25 187.66 187.84 4,326 +1.94(+1.04%)
Apr 05, 2024 185.43 186.70 185.00 185.90 112 -1.99(-1.06%)
Apr 04, 2024 192.00 192.00 187.89 187.89 416 -3.29(-1.72%)
Apr 03, 2024 190.36 191.34 190.36 191.18 692 +2.31(+1.23%)
Apr 02, 2024 189.09 189.43 188.86 188.86 203 +2.36(+1.27%)
Apr 01, 2024 187.06 193.19 186.50 186.50 111 -5.13(-2.68%)
Mar 28, 2024 192.00 192.00 190.20 191.63 1,674 +0.32(+0.17%)
Mar 27, 2024 191.05 191.31 190.82 191.31 37 +2.21(+1.17%)
Mar 26, 2024 190.10 190.90 189.10 189.10 4,741 -0.45(-0.24%)
Mar 25, 2024 187.85 190.05 187.75 189.55 1,064 -1.95(-1.02%)
Mar 22, 2024 184.53 192.25 184.53 191.50 100 +3.00(+1.59%)
Mar 21, 2024 189.75 190.70 188.50 188.50 471 -4.27(-2.22%)
Mar 20, 2024 189.84 193.07 189.84 192.77 425 +4.82(+2.56%)
Mar 19, 2024 188.95 188.95 185.71 187.95 620 -11.99(-5.99%)
Mar 18, 2024 201.50 201.90 198.96 199.94 479 -2.24(-1.11%)
Mar 15, 2024 201.70 202.50 201.69 202.17 834 +3.07(+1.54%)
Mar 14, 2024 199.30 200.90 199.10 199.10 68 -0.43(-0.21%)
Mar 13, 2024 200.10 201.62 197.26 199.53 380 +0.06(+0.03%)
Mar 12, 2024 196.25 199.46 196.25 199.46 977 +3.96(+2.03%)
Mar 11, 2024 196.03 196.51 195.50 195.50 96 -2.50(-1.26%)
Mar 08, 2024 198.49 199.50 197.50 198.00 936 -0.76(-0.38%)
Mar 07, 2024 197.25 199.97 197.00 198.76 898 +3.56(+1.82%)
Mar 06, 2024 193.10 196.25 193.10 195.20 185 +2.70(+1.40%)
Mar 05, 2024 193.60 195.00 192.50 192.50 593 -2.75(-1.41%)
Mar 04, 2024 196.38 196.70 194.50 195.25 555 -0.79(-0.40%)
Mar 01, 2024 198.00 198.00 196.04 196.04 194 -1.31(-0.66%)
Feb 29, 2024 197.50 199.25 196.25 197.35 692 +2.51(+1.29%)
Feb 28, 2024 193.00 195.13 193.00 194.84 1,598 +5.69(+3.01%)
Feb 27, 2024 189.62 192.71 189.15 189.15 435 +0.39(+0.21%)
Feb 26, 2024 187.80 190.11 186.75 188.76 1,346 +2.51(+1.35%)
Feb 23, 2024 188.50 189.55 186.25 186.25 257 -0.05(-0.03%)
Feb 22, 2024 184.07 187.04 183.50 186.30 3,023 +3.95(+2.17%)
Feb 21, 2024 182.31 183.59 181.95 182.35 326 +0.28(+0.16%)
Feb 20, 2024 180.25 183.70 180.25 182.06 300 +2.46(+1.37%)
Feb 16, 2024 181.00 183.10 179.54 179.60 936 -0.74(-0.41%)
Feb 15, 2024 178.30 180.99 178.22 180.34 41,707 +6.09(+3.49%)
Feb 14, 2024 173.80 177.66 173.80 174.25 61,504 +1.75(+1.01%)
Feb 13, 2024 175.47 175.47 172.50 172.50 1,242 -3.78(-2.14%)
Feb 12, 2024 179.10 179.32 176.28 176.28 335 -2.44(-1.37%)
Feb 09, 2024 179.00 179.80 176.00 178.72 500 -6.80(-3.66%)
Feb 08, 2024 185.05 185.52 182.05 185.52 1,240 +4.42(+2.44%)
Feb 07, 2024 181.99 181.99 180.10 181.10 223 +0.10(+0.06%)
Feb 06, 2024 176.75 181.17 176.75 181.00 116 +4.68(+2.65%)
Feb 05, 2024 177.74 177.98 176.21 176.32 970 -1.43(-0.80%)
Feb 02, 2024 180.35 180.35 177.75 177.75 507 -0.92(-0.51%)
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.