Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 207.09 208.42 206.14 206.30 7,087,939 +1.01(+0.49%)
Mar 15, 2024 205.44 206.38 204.45 205.29 9,832,901 -3.15(-1.51%)
Mar 14, 2024 209.27 210.01 207.16 208.44 8,024,292 +0.04(+0.02%)
Mar 13, 2024 210.03 210.15 207.53 208.40 6,418,310 -2.28(-1.08%)
Mar 12, 2024 208.43 210.69 206.45 210.67 8,705,101 +4.23(+2.05%)
Mar 11, 2024 206.06 206.90 204.95 206.44 7,835,726 -0.57(-0.27%)
Mar 08, 2024 210.51 212.00 206.88 207.01 7,468,371 -3.12(-1.49%)
Mar 07, 2024 208.63 210.77 207.60 210.13 6,069,687 +3.27(+1.58%)
Mar 06, 2024 207.39 208.42 205.48 206.87 7,161,004 +1.63(+0.79%)
Mar 05, 2024 208.34 208.44 203.91 205.24 9,030,860 -5.17(-2.46%)
Mar 04, 2024 210.11 211.62 209.64 210.41 10,232,924 +0.00(+0.00%)
Mar 01, 2024 207.17 210.71 207.07 210.41 6,579,214 +3.77(+1.83%)
Feb 29, 2024 205.45 207.12 204.30 206.64 5,997,293 +2.28(+1.11%)
Feb 28, 2024 204.65 204.92 203.62 204.36 4,170,849 -0.97(-0.47%)
Feb 27, 2024 205.71 205.71 203.80 205.33 5,000,163 +0.18(+0.09%)
Feb 26, 2024 205.85 206.36 204.94 205.15 9,129,202 +0.20(+0.10%)
Feb 23, 2024 207.06 207.32 204.30 204.95 6,172,252 -0.48(-0.23%)
Feb 22, 2024 204.06 205.99 203.59 205.43 9,278,594 +6.51(+3.27%)
Feb 21, 2024 198.24 198.92 196.75 198.92 7,990,442 -1.26(-0.63%)
Feb 20, 2024 201.05 201.77 198.17 200.18 8,735,517 -2.06(-1.02%)
Feb 16, 2024 204.66 205.07 201.96 202.24 5,554,373 -1.88(-0.92%)
Feb 15, 2024 204.81 205.01 202.97 204.11 5,406,679 -0.43(-0.21%)
Feb 14, 2024 203.93 204.70 202.50 204.54 5,904,161 +2.12(+1.05%)
Feb 13, 2024 201.46 203.78 200.84 202.43 9,743,619 -3.49(-1.70%)
Feb 12, 2024 207.49 208.13 205.62 205.92 5,383,269 -1.58(-0.76%)
Feb 09, 2024 205.60 207.77 205.36 207.50 5,815,721 +2.76(+1.35%)
Feb 08, 2024 204.45 205.29 204.20 204.74 4,981,818 +0.64(+0.31%)
Feb 07, 2024 202.85 204.15 202.05 204.10 5,690,286 +2.67(+1.32%)
Feb 06, 2024 202.59 202.94 200.14 201.44 6,348,824 -0.93(-0.46%)
Feb 05, 2024 202.72 202.94 200.47 202.37 5,051,389 +0.46(+0.23%)
Feb 02, 2024 198.48 202.54 198.42 201.91 6,448,157 +2.07(+1.03%)
Feb 01, 2024 198.14 200.11 198.01 199.84 7,156,469 +2.49(+1.26%)
Jan 31, 2024 199.67 200.49 197.25 197.35 8,155,929 -4.23(-2.10%)
Jan 30, 2024 203.19 203.50 200.97 201.59 6,130,016 -1.68(-0.83%)
Jan 29, 2024 201.67 203.30 201.27 203.26 3,822,198 +1.85(+0.92%)
Jan 26, 2024 202.34 203.23 200.96 201.42 5,285,314 -2.35(-1.15%)
Jan 25, 2024 204.78 205.81 202.82 203.76 8,544,052 +0.85(+0.42%)
Jan 24, 2024 202.91 204.95 202.34 202.91 8,839,146 +1.39(+0.69%)
Jan 23, 2024 200.91 201.66 199.74 201.53 6,649,420 +0.81(+0.40%)
Jan 22, 2024 200.82 201.95 199.96 200.72 7,442,613 +0.88(+0.44%)
Jan 19, 2024 196.62 199.88 196.19 199.84 9,181,720 +4.50(+2.31%)
Jan 18, 2024 194.01 195.51 193.28 195.34 9,483,727 +3.88(+2.03%)
Jan 17, 2024 190.97 191.68 189.38 191.45 7,062,525 -0.95(-0.49%)
Jan 16, 2024 191.68 193.21 190.57 192.40 5,895,374 +0.48(+0.25%)
Jan 12, 2024 191.61 192.36 190.96 191.92 4,424,617 +0.62(+0.32%)
Jan 11, 2024 191.27 192.23 188.62 191.30 6,737,677 +0.97(+0.51%)
Jan 10, 2024 188.82 190.75 188.42 190.34 4,899,804 +1.61(+0.85%)
Jan 09, 2024 186.98 189.27 186.58 188.73 5,325,672 +0.30(+0.16%)
Jan 08, 2024 184.75 188.56 184.56 188.43 8,371,685 +4.61(+2.51%)
Jan 05, 2024 184.08 185.40 183.12 183.82 8,188,770 -0.05(-0.03%)
Jan 04, 2024 184.09 185.36 183.69 183.87 6,072,711 -1.36(-0.73%)
Jan 03, 2024 185.42 186.44 184.90 185.22 9,106,252 -1.91(-1.02%)
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.