Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 143.45 144.19 141.20 143.07 3,108,843 +0.88(+0.62%)
Apr 19, 2024 146.12 146.83 141.47 142.19 3,393,605 -3.69(-2.53%)
Apr 18, 2024 153.00 154.00 145.58 145.88 5,503,534 +0.14(+0.10%)
Apr 17, 2024 147.30 148.20 144.96 145.74 3,183,215 -0.31(-0.21%)
Apr 16, 2024 147.20 147.35 144.11 146.05 3,085,784 -3.02(-2.03%)
Apr 15, 2024 151.09 153.39 148.52 149.07 2,742,318 -2.64(-1.74%)
Apr 12, 2024 149.48 151.75 148.97 151.71 2,833,153 +1.02(+0.68%)
Apr 11, 2024 149.23 151.80 148.85 150.69 2,932,933 +2.44(+1.65%)
Apr 10, 2024 151.05 152.70 148.17 148.25 3,525,780 -10.12(-6.39%)
Apr 09, 2024 158.44 158.99 155.94 158.37 1,756,446 +1.63(+1.04%)
Apr 08, 2024 158.60 159.20 155.60 156.74 1,513,104 -1.78(-1.12%)
Apr 05, 2024 156.13 158.66 155.74 158.52 1,640,043 +2.39(+1.53%)
Apr 04, 2024 159.99 161.04 155.87 156.13 1,769,574 -1.69(-1.07%)
Apr 03, 2024 154.50 158.17 154.31 157.82 1,646,787 +2.17(+1.39%)
Apr 02, 2024 156.89 157.46 154.29 155.65 2,425,672 -6.23(-3.85%)
Apr 01, 2024 164.32 165.75 161.50 161.88 1,966,425 -2.67(-1.62%)
Mar 28, 2024 162.33 164.85 164.81 164.55 1,740,475 +2.50(+1.54%)
Mar 27, 2024 160.44 162.14 160.01 162.05 1,210,837 +2.78(+1.75%)
Mar 26, 2024 160.41 161.34 159.11 159.27 1,391,034 -0.51(-0.32%)
Mar 25, 2024 161.04 162.03 159.68 159.78 1,621,097 -2.04(-1.26%)
Mar 22, 2024 161.98 162.75 161.21 161.82 1,673,824 +0.42(+0.26%)
Mar 21, 2024 160.46 162.75 160.40 161.40 2,397,916 +2.82(+1.78%)
Mar 20, 2024 156.09 158.81 155.22 158.58 1,738,245 +2.49(+1.60%)
Mar 19, 2024 151.40 156.61 151.06 156.09 2,918,556 +4.58(+3.02%)
Mar 18, 2024 151.43 153.66 149.90 151.51 2,476,107 -0.18(-0.12%)
Mar 15, 2024 149.11 152.95 149.11 151.69 7,783,719 +1.37(+0.91%)
Mar 14, 2024 154.23 155.44 148.80 150.32 5,424,696 -4.88(-3.14%)
Mar 13, 2024 155.06 157.35 154.59 155.20 2,396,754 +0.58(+0.38%)
Mar 12, 2024 152.55 155.47 151.56 154.62 1,773,767 +1.91(+1.25%)
Mar 11, 2024 153.23 153.54 150.89 152.71 2,458,038 -0.87(-0.57%)
Mar 08, 2024 155.76 156.29 152.51 153.58 1,941,666 -1.72(-1.11%)
Mar 07, 2024 153.64 157.25 153.53 155.30 2,985,432 +3.42(+2.25%)
Mar 06, 2024 152.43 152.94 150.66 151.88 2,364,638 +0.76(+0.50%)
Mar 05, 2024 152.25 155.01 150.33 151.12 2,552,089 -1.35(-0.89%)
Mar 04, 2024 154.57 156.08 151.89 152.47 2,527,584 -0.50(-0.33%)
Mar 01, 2024 149.50 153.09 148.38 152.97 1,988,960 +3.53(+2.36%)
Feb 29, 2024 147.17 149.63 146.86 149.44 3,780,777 +3.46(+2.37%)
Feb 28, 2024 145.69 146.83 144.94 145.98 1,476,551 +0.54(+0.37%)
Feb 27, 2024 146.44 146.88 144.73 145.44 1,352,166 -0.42(-0.29%)
Feb 26, 2024 146.40 147.59 145.81 145.86 1,329,296 -0.24(-0.16%)
Feb 23, 2024 145.61 147.55 145.61 146.10 1,266,600 +0.97(+0.67%)
Feb 22, 2024 145.34 146.72 144.95 145.13 1,752,399 +1.14(+0.79%)
Feb 21, 2024 145.48 146.30 142.87 143.99 1,677,059 +0.52(+0.36%)
Feb 20, 2024 140.02 143.54 139.70 143.47 2,150,426 +2.20(+1.56%)
Feb 16, 2024 143.31 144.01 141.20 141.27 1,815,298 -4.11(-2.83%)
Feb 15, 2024 146.25 146.45 144.44 145.38 1,696,271 -0.12(-0.08%)
Feb 14, 2024 144.21 146.31 142.93 145.50 1,802,746 +3.13(+2.20%)
Feb 13, 2024 141.91 144.22 140.25 142.37 2,771,154 -5.91(-3.99%)
Feb 12, 2024 145.48 149.38 144.88 148.28 1,988,532 +3.37(+2.33%)
Feb 09, 2024 144.10 145.31 142.94 144.91 1,875,296 +0.33(+0.23%)
Feb 08, 2024 145.03 145.89 142.99 144.58 2,083,622 -0.06(-0.04%)
Feb 07, 2024 143.90 146.45 143.90 144.64 1,635,279 +1.61(+1.13%)
Feb 06, 2024 145.33 145.63 141.44 143.03 2,345,759 -2.20(-1.51%)
Feb 05, 2024 144.00 145.80 143.47 145.23 1,932,384 -1.36(-0.93%)
Feb 02, 2024 144.34 148.02 143.21 146.59 2,443,080 -0.44(-0.30%)
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.