Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 146.88 148.15 143.70 145.32 7,257,551 -4.64(-3.09%)
Feb 26, 2024 149.40 150.66 148.43 149.96 3,491,767 +0.85(+0.57%)
Feb 23, 2024 148.14 149.72 147.32 149.11 3,187,711 -0.53(-0.35%)
Feb 22, 2024 147.83 150.90 147.27 149.64 2,155,268 +1.14(+0.77%)
Feb 21, 2024 147.45 149.56 147.35 148.50 3,084,830 +1.82(+1.24%)
Feb 20, 2024 148.48 148.93 146.68 146.68 3,138,411 -1.75(-1.18%)
Feb 16, 2024 148.77 150.00 148.08 148.43 1,979,325 +0.44(+0.30%)
Feb 15, 2024 142.72 148.84 142.49 147.99 1,813,523 +5.26(+3.69%)
Feb 14, 2024 143.95 144.73 142.02 142.73 2,503,325 -0.26(-0.18%)
Feb 13, 2024 143.81 144.19 141.72 142.99 2,313,210 -0.52(-0.36%)
Feb 12, 2024 142.76 144.28 142.34 143.51 2,306,087 +1.44(+1.01%)
Feb 09, 2024 146.12 147.65 142.00 142.07 4,570,827 -4.20(-2.87%)
Feb 08, 2024 145.16 146.93 143.26 146.27 3,201,373 +1.07(+0.74%)
Feb 07, 2024 146.16 147.32 144.67 145.20 2,153,488 -0.85(-0.58%)
Feb 06, 2024 145.63 147.31 145.02 146.05 2,155,260 +0.59(+0.41%)
Feb 05, 2024 145.05 147.06 144.19 145.46 2,958,661 -0.50(-0.34%)
Feb 02, 2024 143.57 146.73 142.89 145.96 2,540,555 +4.46(+3.15%)
Feb 01, 2024 140.29 142.27 139.77 141.50 2,577,683 +0.97(+0.69%)
Jan 31, 2024 142.82 144.07 140.49 140.53 2,771,356 -2.99(-2.08%)
Jan 30, 2024 141.56 144.48 141.50 143.52 4,270,502 +0.57(+0.40%)
Jan 29, 2024 143.98 144.32 141.78 142.95 3,497,873 -1.31(-0.91%)
Jan 26, 2024 143.50 144.54 142.36 144.26 2,682,325 +0.23(+0.16%)
Jan 25, 2024 140.88 144.23 140.61 144.03 2,437,548 +3.76(+2.68%)
Jan 24, 2024 138.84 140.27 137.46 140.27 2,389,285 +2.91(+2.12%)
Jan 23, 2024 137.69 138.80 137.16 137.36 1,656,082 -0.42(-0.30%)
Jan 22, 2024 136.63 138.10 136.07 137.78 2,932,092 +0.46(+0.33%)
Jan 19, 2024 137.25 137.59 136.38 137.32 2,674,348 +0.21(+0.15%)
Jan 18, 2024 137.82 137.96 135.64 137.11 2,244,232 -0.98(-0.71%)
Jan 17, 2024 136.97 139.15 136.73 138.09 2,694,320 -0.20(-0.14%)
Jan 16, 2024 140.40 141.19 138.00 138.29 3,025,867 -3.48(-2.45%)
Jan 12, 2024 142.50 143.11 141.03 141.77 2,101,436 +1.98(+1.42%)
Jan 11, 2024 139.96 140.46 139.04 139.79 1,793,767 +0.87(+0.63%)
Jan 10, 2024 140.04 140.46 138.42 138.92 2,132,315 -1.25(-0.89%)
Jan 09, 2024 144.00 144.15 140.13 140.17 2,505,638 -3.69(-2.56%)
Jan 08, 2024 142.45 144.19 141.15 143.86 2,943,407 -1.20(-0.83%)
Jan 05, 2024 147.22 147.22 144.57 145.06 2,177,043 -0.69(-0.47%)
Jan 04, 2024 149.24 149.90 145.62 145.75 2,064,520 -2.06(-1.39%)
Jan 03, 2024 145.17 148.50 143.96 147.81 1,660,871 +3.03(+2.09%)
Jan 02, 2024 145.74 147.05 144.53 144.78 2,663,679 +0.62(+0.43%)
Dec 29, 2023 145.68 145.68 143.87 144.16 2,279,072 -0.58(-0.40%)
Dec 28, 2023 147.20 148.50 144.22 144.74 3,430,185 -3.84(-2.58%)
Dec 27, 2023 148.20 149.32 147.65 148.58 1,465,712 -0.05(-0.03%)
Dec 26, 2023 148.30 149.60 147.84 148.63 2,161,626 +2.07(+1.41%)
Dec 22, 2023 147.69 148.15 146.43 146.56 1,367,515 +0.41(+0.28%)
Dec 21, 2023 146.11 146.54 144.67 146.15 2,100,067 +0.38(+0.26%)
Dec 20, 2023 147.21 148.88 145.77 145.77 2,272,739 -1.31(-0.89%)
Dec 19, 2023 145.73 147.64 145.50 147.08 2,771,494 +1.35(+0.93%)
Dec 18, 2023 147.15 147.99 144.83 145.73 3,003,066 +1.12(+0.77%)
Dec 15, 2023 141.06 145.07 140.89 144.61 6,319,614 +1.95(+1.36%)
Dec 14, 2023 138.19 143.09 137.58 142.66 4,792,760 +6.35(+4.66%)
Dec 13, 2023 134.70 136.96 133.69 136.31 3,368,703 +1.92(+1.43%)
Dec 12, 2023 134.60 136.28 133.92 134.39 3,751,534 -1.40(-1.03%)
Dec 11, 2023 133.67 136.54 133.67 135.78 3,207,491 +1.69(+1.26%)
Dec 08, 2023 132.91 134.84 131.21 134.09 5,539,596 +2.26(+1.72%)
Dec 07, 2023 136.46 137.23 131.47 131.83 7,509,482 -4.04(-2.97%)
Dec 06, 2023 135.41 137.69 134.59 135.86 8,516,973 -2.10(-1.53%)
Dec 05, 2023 141.14 141.29 137.96 137.97 3,803,723 -3.29(-2.33%)
Dec 04, 2023 139.23 142.06 139.07 141.26 3,716,733 +0.62(+0.44%)
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.