Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 259.88 260.60 254.91 257.15 0 -2.73(-1.05%)
Feb 28, 2024 262.67 264.56 258.97 259.88 0 -2.79(-1.06%)
Feb 27, 2024 257.94 263.13 257.65 262.67 0 +4.73(+1.83%)
Feb 26, 2024 254.15 258.87 253.19 257.94 0 +3.79(+1.49%)
Feb 23, 2024 254.28 255.93 252.59 254.15 0 -0.13(-0.05%)
Feb 22, 2024 256.30 257.10 251.34 254.28 0 -2.02(-0.79%)
Feb 21, 2024 252.70 257.44 251.95 256.30 0 +3.60(+1.42%)
Feb 20, 2024 253.54 255.54 250.43 252.70 0 -0.84(-0.33%)
Feb 16, 2024 253.54 253.54 253.54 253.54 0 -0.45(-0.18%)
Feb 15, 2024 254.06 255.36 253.06 253.99 0 -0.07(-0.03%)
Feb 14, 2024 255.34 255.09 251.35 254.06 0 -1.28(-0.50%)
Feb 13, 2024 256.64 257.60 254.03 255.34 0 -2.62(-1.02%)
Feb 12, 2024 260.43 260.73 257.15 257.96 0 -3.88(-1.48%)
Feb 09, 2024 256.87 262.43 256.88 261.84 0 +3.71(+1.44%)
Feb 08, 2024 255.64 258.76 254.10 258.13 0 +1.56(+0.61%)
Feb 07, 2024 252.37 258.74 252.72 256.57 0 +3.34(+1.32%)
Feb 06, 2024 253.16 255.30 250.16 253.23 0 +0.07(+0.03%)
Feb 05, 2024 254.04 255.35 252.43 253.16 0 -0.88(-0.35%)
Feb 02, 2024 253.06 254.68 251.68 254.04 0 +0.98(+0.39%)
Feb 01, 2024 253.26 254.55 251.99 253.06 0 -0.20(-0.08%)
Jan 31, 2024 252.11 253.74 251.41 253.26 0 +1.15(+0.46%)
Jan 30, 2024 247.84 253.48 247.95 252.11 0 +4.27(+1.72%)
Jan 29, 2024 250.22 252.53 246.86 247.84 0 -2.38(-0.95%)
Jan 26, 2024 248.57 252.35 247.56 250.22 0 +1.65(+0.66%)
Jan 25, 2024 252.29 252.63 248.05 248.57 0 -3.72(-1.47%)
Jan 24, 2024 249.57 252.59 248.26 252.29 0 +2.72(+1.09%)
Jan 23, 2024 247.91 250.61 246.24 249.57 0 +1.66(+0.67%)
Jan 22, 2024 244.83 248.76 244.62 247.91 0 +3.08(+1.26%)
Jan 19, 2024 238.93 246.13 239.39 244.83 0 +5.90(+2.47%)
Jan 18, 2024 235.63 240.15 234.31 238.93 0 +3.30(+1.40%)
Jan 17, 2024 238.48 238.49 234.89 235.63 0 -2.85(-1.20%)
Jan 16, 2024 232.07 239.02 234.01 238.48 0 +6.41(+2.76%)
Jan 12, 2024 232.07 232.07 232.07 232.07 0 -1.84(-0.79%)
Jan 11, 2024 230.25 236.01 230.34 233.91 0 +3.70(+1.61%)
Jan 10, 2024 232.42 233.38 229.97 230.21 0 -2.16(-0.93%)
Jan 09, 2024 230.56 234.03 231.19 232.37 0 +1.89(+0.82%)
Jan 08, 2024 229.91 231.66 227.94 230.48 0 +0.57(+0.25%)
Jan 05, 2024 231.52 231.85 229.21 229.91 0 -1.61(-0.70%)
Jan 04, 2024 231.39 232.86 231.06 231.52 0 +0.13(+0.06%)
Jan 03, 2024 233.12 234.39 230.55 231.39 0 -1.73(-0.74%)
Jan 02, 2024 231.19 235.29 232.41 233.12 0 +1.93(+0.83%)
Dec 29, 2023 231.19 231.19 231.19 231.19 0 -8.63(-3.60%)
Dec 28, 2023 236.07 240.84 234.57 239.82 0 +3.75(+1.59%)
Dec 27, 2023 234.04 237.35 232.93 236.07 0 +2.02(+0.86%)
Dec 26, 2023 233.68 234.88 231.47 234.05 0 +0.37(+0.16%)
Dec 22, 2023 233.68 233.68 233.68 233.68 0 +1.35(+0.58%)
Dec 21, 2023 233.28 234.54 230.95 232.33 0 -0.95(-0.41%)
Dec 20, 2023 240.29 240.76 232.97 233.28 0 -7.01(-2.92%)
Dec 19, 2023 234.34 241.25 233.40 240.29 0 +5.95(+2.54%)
Dec 18, 2023 235.84 236.60 232.71 234.34 0 -1.50(-0.64%)
Dec 15, 2023 237.71 238.95 234.73 235.84 0 -1.87(-0.79%)
Dec 14, 2023 236.26 238.20 235.00 237.71 0 +1.45(+0.61%)
Dec 13, 2023 236.37 241.22 235.86 236.26 0 -0.22(-0.09%)
Dec 12, 2023 235.90 236.57 232.46 236.48 0 +0.46(+0.19%)
Dec 11, 2023 235.55 236.51 233.20 236.02 0 +0.45(+0.19%)
Dec 08, 2023 234.82 237.03 234.66 235.57 0 +0.71(+0.30%)
Dec 07, 2023 231.37 236.08 233.71 234.86 0 +3.49(+1.51%)
Dec 06, 2023 240.48 240.61 231.20 231.37 0 -9.11(-3.79%)
Dec 05, 2023 240.64 241.41 237.55 240.48 0 -0.16(-0.07%)
Dec 04, 2023 241.85 241.75 239.05 240.64 0 -1.21(-0.50%)
Dec 01, 2023 245.62 246.42 239.25 241.85 0 -3.77(-1.53%)
Nov 30, 2023 241.66 245.97 241.27 245.62 0 +3.96(+1.64%)
Nov 29, 2023 241.53 242.07 240.32 241.66 0 +0.13(+0.05%)
Nov 28, 2023 239.27 242.62 237.97 241.53 0 +2.26(+0.94%)
Nov 27, 2023 238.88 240.35 236.82 239.27 0 +0.39(+0.16%)
Nov 24, 2023 239.85 240.15 238.17 238.88 0 -0.97(-0.40%)
Nov 22, 2023 239.85 239.85 239.85 239.85 0 -1.36(-0.56%)
Nov 21, 2023 241.68 241.65 239.93 241.21 0 -0.47(-0.19%)
Nov 20, 2023 239.16 242.13 237.90 241.68 0 +2.52(+1.05%)
Nov 17, 2023 240.43 241.01 238.07 239.16 0 -1.27(-0.53%)
Nov 16, 2023 241.84 243.44 239.38 240.43 0 -1.41(-0.58%)
Nov 15, 2023 240.11 242.44 239.30 241.84 0 +1.73(+0.72%)
Nov 14, 2023 242.15 243.79 239.91 240.11 0 -2.04(-0.84%)
Nov 13, 2023 239.30 242.54 237.56 242.15 0 +2.73(+1.14%)
Nov 10, 2023 241.98 241.95 238.76 239.42 0 -2.73(-1.13%)
Nov 09, 2023 237.90 242.53 238.46 242.15 0 +4.31(+1.81%)
Nov 08, 2023 237.74 239.19 237.02 237.84 0 +0.36(+0.15%)
Nov 07, 2023 240.97 241.33 237.31 237.48 0 -3.29(-1.37%)
Nov 06, 2023 239.44 241.35 238.17 240.77 0 +1.33(+0.56%)
Nov 03, 2023 235.51 239.58 235.36 239.44 0 +3.93(+1.67%)
Nov 02, 2023 231.77 236.23 231.85 235.51 0 +3.74(+1.61%)
Nov 01, 2023 235.75 236.16 230.93 231.77 0 -3.98(-1.69%)
Oct 31, 2023 231.42 236.09 231.22 235.75 0 +4.33(+1.87%)
Oct 30, 2023 234.90 235.37 231.31 231.42 0 -3.48(-1.48%)
Oct 27, 2023 233.94 236.14 234.05 234.90 0 +0.96(+0.41%)
Oct 26, 2023 234.95 235.59 233.50 233.94 0 -1.01(-0.43%)
Oct 25, 2023 237.31 239.75 233.53 234.95 0 -2.36(-0.99%)
Oct 24, 2023 236.64 238.26 236.07 237.31 0 +0.67(+0.28%)
Oct 23, 2023 233.40 237.35 231.75 236.64 0 +3.24(+1.39%)
Oct 20, 2023 234.31 234.56 231.91 233.40 0 -0.91(-0.39%)
Oct 19, 2023 231.57 234.64 230.37 234.31 0 +2.74(+1.18%)
Oct 18, 2023 230.54 231.85 229.58 231.57 0 +1.03(+0.45%)
Oct 17, 2023 228.35 230.95 227.84 230.54 0 +2.19(+0.96%)
Oct 16, 2023 228.24 228.94 226.34 228.35 0 +0.11(+0.05%)
Oct 13, 2023 222.86 228.93 223.40 228.24 0 +5.38(+2.41%)
Oct 12, 2023 221.64 223.98 221.39 222.86 0 +1.23(+0.55%)
Oct 11, 2023 223.81 224.81 221.32 221.63 0 -2.17(-0.97%)
Oct 10, 2023 223.74 224.38 221.24 223.80 0 +0.11(+0.05%)
Oct 09, 2023 222.86 225.26 222.47 223.69 0 +0.84(+0.38%)
Oct 06, 2023 220.20 223.11 219.65 222.85 0 +2.65(+1.20%)
Oct 05, 2023 220.63 222.24 219.72 220.20 0 -0.43(-0.19%)
Oct 04, 2023 221.40 222.61 220.06 220.63 0 -0.77(-0.35%)
Oct 03, 2023 224.21 224.33 220.94 221.40 0 -2.81(-1.25%)
Oct 02, 2023 221.90 226.31 222.07 224.21 0 +2.31(+1.04%)
Sep 29, 2023 224.88 225.46 221.47 221.90 0 -2.98(-1.33%)
Sep 28, 2023 223.81 225.59 222.71 224.88 0 +1.07(+0.48%)
Sep 27, 2023 225.05 225.58 222.72 223.81 0 -1.24(-0.55%)
Sep 26, 2023 224.81 227.00 223.85 225.05 0 +0.24(+0.11%)
Sep 25, 2023 227.55 224.88 224.65 224.81 0 -2.74(-1.20%)
Sep 22, 2023 229.85 231.75 226.94 227.55 0 -2.34(-1.02%)
Sep 21, 2023 231.29 231.60 228.98 229.89 0 -1.40(-0.61%)
Sep 20, 2023 235.23 234.67 231.29 231.29 0 -3.94(-1.67%)
Sep 19, 2023 233.12 237.20 233.69 235.23 0 +2.11(+0.91%)
Sep 18, 2023 233.37 234.22 231.47 233.12 0 -0.25(-0.11%)
Sep 15, 2023 231.24 234.44 231.31 233.37 0 +2.11(+0.91%)
Sep 14, 2023 228.59 231.69 227.95 231.26 0 +2.84(+1.24%)
Sep 13, 2023 229.14 229.40 227.59 228.42 0 -0.58(-0.25%)
Sep 12, 2023 228.10 230.06 226.51 229.00 0 +1.08(+0.47%)
Sep 11, 2023 224.66 228.60 223.63 227.92 0 +3.42(+1.52%)
Sep 08, 2023 225.39 227.03 223.84 224.50 0 -0.79(-0.35%)
Sep 07, 2023 227.07 226.56 223.27 225.29 0 -1.78(-0.78%)
Sep 06, 2023 228.99 230.04 226.28 227.07 0 -1.92(-0.84%)
Sep 05, 2023 226.00 229.83 223.96 228.99 0 +2.99(+1.32%)
Sep 01, 2023 226.00 226.00 226.00 226.00 0 +1.68(+0.75%)
Aug 31, 2023 225.60 227.75 224.10 224.32 0 -1.28(-0.57%)
Aug 30, 2023 223.86 226.72 224.34 225.60 0 +1.74(+0.78%)
Aug 29, 2023 222.95 225.13 222.47 223.86 0 +0.91(+0.41%)
Aug 28, 2023 221.15 223.41 220.50 222.95 0 +1.80(+0.81%)
Aug 25, 2023 219.25 221.49 217.97 221.15 0 +1.90(+0.87%)
Aug 24, 2023 217.55 219.86 216.93 219.25 0 +1.70(+0.78%)
Aug 23, 2023 213.68 218.62 213.23 217.55 0 +3.87(+1.81%)
Aug 22, 2023 213.96 216.08 213.45 213.68 0 -0.28(-0.13%)
Aug 21, 2023 214.57 218.20 213.91 213.96 0 -0.61(-0.28%)
Aug 18, 2023 215.19 215.73 213.35 214.57 0 -0.62(-0.29%)
Aug 17, 2023 216.67 218.59 214.82 215.19 0 -1.48(-0.68%)
Aug 16, 2023 215.83 217.91 215.26 216.67 0 +0.84(+0.39%)
Aug 15, 2023 217.58 218.25 215.27 215.83 0 -1.75(-0.80%)
Aug 14, 2023 221.15 220.90 216.72 217.58 0 -3.57(-1.61%)
Aug 11, 2023 220.14 221.71 217.23 221.15 0 +1.14(+0.52%)
Aug 10, 2023 219.32 221.29 219.04 220.01 0 +0.73(+0.33%)
Aug 09, 2023 218.89 220.03 218.16 219.28 0 +0.43(+0.20%)
Aug 08, 2023 222.28 221.80 217.54 218.85 0 -3.44(-1.55%)
Aug 07, 2023 220.67 224.51 220.38 222.29 0 +1.56(+0.71%)
Aug 04, 2023 223.29 223.26 220.17 220.73 0 -2.56(-1.15%)
Aug 03, 2023 225.48 226.00 222.26 223.29 0 -2.19(-0.97%)
Aug 02, 2023 225.53 225.94 224.15 225.48 0 -0.05(-0.02%)
Aug 01, 2023 224.07 226.32 222.57 225.53 0 +1.46(+0.65%)
Jul 31, 2023 219.88 224.72 220.73 224.07 0 +4.19(+1.91%)
Jul 28, 2023 223.11 222.94 219.77 219.88 0 -3.23(-1.45%)
Jul 27, 2023 225.82 226.29 222.45 223.11 0 -2.71(-1.20%)
Jul 26, 2023 224.81 226.21 223.59 225.82 0 +1.01(+0.45%)
Jul 25, 2023 224.52 225.24 223.40 224.81 0 +0.29(+0.13%)
Jul 24, 2023 223.86 226.55 223.41 224.52 0 +0.66(+0.29%)
Jul 21, 2023 220.75 224.11 219.58 223.86 0 +3.11(+1.41%)
Jul 20, 2023 218.41 221.48 218.55 220.75 0 +2.34(+1.07%)
Jul 19, 2023 216.77 219.35 216.58 218.41 0 +1.64(+0.76%)
Jul 18, 2023 215.83 217.76 215.70 216.77 0 +0.94(+0.44%)
Jul 17, 2023 219.14 219.22 215.38 215.83 0 -3.31(-1.51%)
Jul 14, 2023 216.14 219.74 216.32 219.14 0 +3.03(+1.40%)
Jul 13, 2023 216.31 217.26 215.44 216.11 0 -0.23(-0.11%)
Jul 12, 2023 215.68 217.90 214.96 216.34 0 +0.63(+0.29%)
Jul 11, 2023 215.07 216.94 213.04 215.71 0 +0.63(+0.29%)
Jul 10, 2023 216.50 216.30 214.10 215.08 0 -1.42(-0.66%)
Jul 07, 2023 214.88 217.85 214.49 216.50 0 +1.62(+0.75%)
Jul 06, 2023 215.82 217.65 212.81 214.88 0 -0.94(-0.44%)
Jul 05, 2023 216.86 218.04 215.19 215.82 0 -1.04(-0.48%)
Jul 03, 2023 216.86 216.86 216.86 216.86 0 +3.23(+1.51%)
Jun 30, 2023 211.02 215.19 211.89 213.63 0 +2.61(+1.24%)
Jun 29, 2023 212.68 213.31 208.66 211.02 0 -1.66(-0.78%)
Jun 28, 2023 214.90 215.98 211.47 212.68 0 -2.22(-1.03%)
Jun 27, 2023 216.47 216.01 213.53 214.90 0 -1.57(-0.73%)
Jun 26, 2023 217.93 220.03 216.05 216.47 0 -1.46(-0.67%)
Jun 23, 2023 223.07 222.34 217.43 217.93 0 -5.14(-2.30%)
Jun 22, 2023 226.96 226.38 222.73 223.07 0 -3.89(-1.71%)
Jun 21, 2023 228.96 229.40 226.19 226.96 0 -2.00(-0.87%)
Jun 20, 2023 231.14 230.44 228.05 228.96 0 -2.18(-0.94%)
Jun 16, 2023 231.14 231.14 231.14 231.14 0 +0.36(+0.16%)
Jun 15, 2023 228.44 230.99 229.89 230.78 0 +0.04(+0.02%)
May 08, 2023 233.22 234.87 230.56 230.74 0 -2.48(-1.06%)
May 05, 2023 227.31 233.94 228.53 233.22 0 +5.91(+2.60%)
May 04, 2023 225.45 228.10 224.48 227.31 0 +1.86(+0.83%)
May 03, 2023 226.96 227.50 223.73 225.45 0 -1.51(-0.67%)
May 02, 2023 228.59 230.79 226.22 226.96 0 -1.63(-0.71%)
May 01, 2023 230.89 231.80 227.32 228.59 0 -2.30(-1.00%)
Apr 28, 2023 231.50 232.04 229.23 230.89 0 -0.61(-0.26%)
Apr 27, 2023 230.54 233.75 229.60 231.50 0 +0.96(+0.42%)
Apr 26, 2023 229.61 232.73 229.77 230.54 0 +0.93(+0.41%)
Apr 25, 2023 231.36 230.78 226.38 229.61 0 -1.75(-0.76%)
Apr 24, 2023 227.58 233.38 227.47 231.36 0 +3.78(+1.66%)
Apr 21, 2023 229.45 230.02 226.27 227.58 0 -1.87(-0.81%)
Apr 20, 2023 231.57 230.96 227.77 229.45 0 -2.12(-0.92%)
Apr 19, 2023 233.53 234.60 230.74 231.57 0 -1.96(-0.84%)
Apr 18, 2023 230.10 234.85 228.74 233.53 0 +3.43(+1.49%)
Apr 17, 2023 225.46 230.43 226.03 230.10 0 +4.64(+2.06%)
Apr 14, 2023 226.83 228.74 224.65 225.46 0 -2.10(-0.92%)
Apr 13, 2023 223.98 230.43 224.23 227.56 0 +2.80(+1.25%)
Apr 12, 2023 226.40 227.22 223.61 224.76 0 -2.41(-1.06%)
Apr 11, 2023 220.91 227.17 221.96 227.17 0 +5.70(+2.57%)
Apr 10, 2023 222.43 224.00 220.77 221.47 0 -1.46(-0.65%)
Apr 06, 2023 222.93 222.93 222.93 222.93 0 +4.69(+2.15%)
Apr 05, 2023 214.66 218.79 214.32 218.24 0 +3.58(+1.67%)
Apr 04, 2023 215.12 216.20 213.60 214.66 0 -0.46(-0.21%)
Apr 03, 2023 213.22 216.87 213.98 215.12 0 +1.90(+0.89%)
Mar 31, 2023 212.18 213.87 210.24 213.22 0 +1.04(+0.49%)
Mar 30, 2023 209.13 212.85 209.31 212.18 0 +3.05(+1.46%)
Mar 29, 2023 211.12 211.70 207.72 209.13 0 -1.99(-0.94%)
Mar 28, 2023 209.81 211.94 209.30 211.12 0 +1.31(+0.62%)
Mar 27, 2023 208.81 212.79 208.61 209.81 0 +1.00(+0.48%)
Mar 24, 2023 207.30 209.15 205.49 208.81 0 +1.51(+0.73%)
Mar 23, 2023 210.01 211.03 206.88 207.30 0 -2.71(-1.29%)
Mar 22, 2023 209.04 212.12 209.13 210.01 0 +0.97(+0.46%)
Mar 21, 2023 206.62 210.51 206.62 209.04 0 +2.42(+1.17%)
Mar 20, 2023 206.18 207.17 204.09 206.62 0 +0.44(+0.21%)
Mar 17, 2023 207.95 209.16 205.10 206.18 0 +2.08(+1.02%)
Mar 16, 2023 203.21 208.63 203.13 204.10 0 +0.89(+0.44%)
Mar 15, 2023 206.51 206.41 202.25 203.21 0 -4.84(-2.33%)
Mar 14, 2023 208.28 209.02 206.01 208.05 0 -0.07(-0.03%)
Mar 13, 2023 207.99 209.57 204.45 208.12 0 +0.21(+0.10%)
Mar 10, 2023 209.04 209.68 206.07 207.91 0 -1.13(-0.54%)
Mar 09, 2023 209.32 210.70 207.97 209.04 0 -0.27(-0.13%)
Mar 08, 2023 212.28 212.04 208.53 209.31 0 -2.97(-1.40%)
Mar 07, 2023 212.22 213.28 210.25 212.28 0 +0.06(+0.03%)
Mar 06, 2023 210.74 212.86 209.09 212.22 0 +1.48(+0.70%)
Mar 03, 2023 210.80 211.71 209.77 210.74 0 -0.06(-0.03%)
Mar 02, 2023 213.69 214.41 209.76 210.80 0 -2.89(-1.35%)
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.