Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 214.32 213.62 213.59 213.00 1,249,266 -1.03(-0.48%)
Mar 27, 2024 213.86 214.83 212.04 214.03 1,226,950 +1.30(+0.61%)
Mar 26, 2024 212.52 213.44 211.96 212.74 1,484,816 +2.92(+1.39%)
Mar 25, 2024 210.45 210.92 208.55 209.82 1,178,123 -1.18(-0.56%)
Mar 22, 2024 210.23 211.40 210.16 211.00 1,047,157 +0.75(+0.36%)
Mar 21, 2024 211.14 211.56 209.95 210.25 1,464,706 +0.04(+0.02%)
Mar 20, 2024 208.29 211.22 207.67 210.21 1,342,310 +2.39(+1.15%)
Mar 19, 2024 206.99 208.47 206.76 207.82 1,039,957 +1.62(+0.78%)
Mar 18, 2024 205.80 207.66 204.72 206.21 2,352,782 +1.84(+0.90%)
Mar 15, 2024 204.42 206.89 203.61 204.37 3,033,814 -2.26(-1.09%)
Mar 14, 2024 209.26 209.41 205.86 206.62 1,888,181 -1.61(-0.77%)
Mar 13, 2024 207.04 208.83 206.26 208.23 1,274,411 +1.50(+0.72%)
Mar 12, 2024 204.91 207.64 204.62 206.73 975,017 +2.84(+1.39%)
Mar 11, 2024 205.11 205.35 202.49 203.90 841,882 -1.52(-0.74%)
Mar 08, 2024 203.99 206.34 203.74 205.42 933,623 +0.77(+0.38%)
Mar 07, 2024 204.49 204.95 203.01 204.65 1,116,983 +1.33(+0.65%)
Mar 06, 2024 203.82 206.35 203.19 203.32 1,279,693 -0.20(-0.10%)
Mar 05, 2024 201.82 203.66 200.56 203.52 1,398,364 +1.40(+0.69%)
Mar 04, 2024 204.24 204.62 201.74 202.12 1,171,732 -2.47(-1.21%)
Mar 01, 2024 203.66 205.09 202.21 204.59 1,274,416 +0.56(+0.27%)
Feb 29, 2024 203.46 204.75 202.24 204.03 3,016,744 +0.36(+0.18%)
Feb 28, 2024 202.61 205.21 202.61 203.67 1,492,523 +0.37(+0.18%)
Feb 27, 2024 202.72 203.85 202.37 203.30 1,036,729 +0.58(+0.29%)
Feb 26, 2024 204.25 204.58 202.21 202.72 1,039,833 -1.53(-0.75%)
Feb 23, 2024 201.82 204.55 201.72 204.25 1,587,218 +2.09(+1.03%)
Feb 22, 2024 200.44 203.62 199.71 202.16 1,700,198 +3.56(+1.79%)
Feb 21, 2024 196.56 198.91 196.25 198.61 1,162,647 +1.95(+0.99%)
Feb 20, 2024 197.67 198.50 196.29 196.66 1,538,700 -0.48(-0.24%)
Feb 16, 2024 195.06 197.61 194.44 197.14 1,739,047 +1.41(+0.72%)
Feb 15, 2024 193.08 196.13 193.00 195.73 1,753,280 +3.45(+1.80%)
Feb 14, 2024 190.43 192.35 189.36 192.28 1,647,385 +2.59(+1.36%)
Feb 13, 2024 189.79 190.39 186.42 189.69 2,397,526 -3.45(-1.79%)
Feb 12, 2024 191.55 193.41 191.25 193.15 1,376,809 +1.41(+0.73%)
Feb 09, 2024 193.32 193.60 191.26 191.74 1,606,367 -2.38(-1.23%)
Feb 08, 2024 197.20 197.51 191.53 194.13 1,628,790 -1.48(-0.76%)
Feb 07, 2024 192.08 197.72 190.87 195.60 1,780,181 +1.41(+0.72%)
Feb 06, 2024 193.51 194.38 191.51 194.20 1,892,028 +0.95(+0.49%)
Feb 05, 2024 193.77 193.91 191.58 193.25 1,486,669 -1.34(-0.69%)
Feb 02, 2024 193.18 195.75 192.02 194.59 1,629,328 +1.29(+0.67%)
Feb 01, 2024 191.38 193.32 189.84 193.30 1,545,142 +2.75(+1.45%)
Jan 31, 2024 193.58 193.58 190.38 190.54 1,980,785 -3.21(-1.66%)
Jan 30, 2024 192.15 194.69 192.06 193.76 1,223,618 +1.01(+0.52%)
Jan 29, 2024 192.00 192.77 190.74 192.75 1,421,295 +0.54(+0.28%)
Jan 26, 2024 191.07 192.73 190.63 192.21 1,681,552 +0.86(+0.45%)
Jan 25, 2024 189.02 191.62 189.02 191.35 1,759,100 +4.19(+2.24%)
Jan 24, 2024 188.02 188.60 186.79 187.16 1,465,761 +0.19(+0.10%)
Jan 23, 2024 187.94 188.91 186.67 186.97 1,346,699 -1.07(-0.57%)
Jan 22, 2024 187.58 189.42 187.44 188.04 1,307,991 +1.07(+0.57%)
Jan 19, 2024 185.84 187.19 184.62 186.97 1,777,256 +1.67(+0.90%)
Jan 18, 2024 183.79 185.60 182.46 185.31 1,500,343 +2.19(+1.19%)
Jan 17, 2024 180.79 183.36 180.79 183.12 1,092,966 +1.13(+0.62%)
Jan 16, 2024 180.60 182.24 180.56 181.99 1,432,370 +0.23(+0.13%)
Jan 12, 2024 182.14 182.40 180.23 181.76 1,216,257 +0.01(+0.01%)
Jan 11, 2024 182.32 183.02 181.12 181.75 1,361,549 -0.37(-0.20%)
Jan 10, 2024 181.31 182.82 181.22 182.12 1,233,516 +0.87(+0.48%)
Jan 09, 2024 179.38 181.54 179.38 181.25 1,337,611 -0.55(-0.30%)
Jan 08, 2024 180.29 182.14 179.25 181.80 1,546,898 +1.70(+0.94%)
Jan 05, 2024 177.84 181.24 177.84 180.11 1,409,851 +1.75(+0.98%)
Jan 04, 2024 179.54 180.34 178.29 178.36 1,213,614 -0.17(-0.10%)
Jan 03, 2024 178.96 179.99 178.07 178.53 1,479,371 -1.15(-0.64%)
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.