Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 313.87 316.52 309.67 314.19 703,532 +0.82(+0.26%)
Feb 22, 2024 301.47 323.80 298.01 313.37 1,245,474 +28.67(+10.07%)
Feb 21, 2024 285.65 285.65 277.21 284.70 630,650 +1.22(+0.43%)
Feb 20, 2024 289.03 296.50 282.98 283.48 725,473 -5.55(-1.92%)
Feb 16, 2024 290.08 292.22 286.89 289.03 587,423 -1.11(-0.38%)
Feb 15, 2024 292.72 296.68 286.72 290.14 756,032 -2.58(-0.88%)
Feb 14, 2024 278.94 293.29 278.94 292.72 1,025,386 +17.57(+6.39%)
Feb 13, 2024 273.64 278.80 272.14 275.15 606,614 -2.90(-1.04%)
Feb 12, 2024 277.00 281.58 276.00 278.05 697,866 -0.43(-0.15%)
Feb 09, 2024 275.37 282.39 274.70 278.48 579,144 +4.64(+1.69%)
Feb 08, 2024 270.74 274.09 267.88 273.84 388,222 +4.78(+1.78%)
Feb 07, 2024 265.64 270.41 262.39 269.06 292,961 +3.58(+1.35%)
Feb 06, 2024 269.00 269.00 261.25 265.48 464,166 -0.31(-0.12%)
Feb 05, 2024 257.94 267.00 256.96 265.79 471,421 +5.29(+2.03%)
Feb 02, 2024 259.78 261.88 257.65 260.50 535,969 +0.00(+0.00%)
Feb 01, 2024 262.26 268.34 256.21 260.50 484,523 -0.37(-0.14%)
Jan 31, 2024 262.91 262.91 254.60 260.87 774,483 -1.65(-0.63%)
Jan 30, 2024 268.61 268.61 259.80 262.52 592,385 -5.31(-1.98%)
Jan 29, 2024 266.75 268.45 265.19 267.83 358,200 +1.32(+0.50%)
Jan 26, 2024 268.50 270.71 264.10 266.51 349,219 +1.02(+0.38%)
Jan 25, 2024 265.74 267.62 262.88 265.49 337,398 +1.76(+0.67%)
Jan 24, 2024 266.61 267.59 262.86 263.73 503,620 -0.25(-0.09%)
Jan 23, 2024 267.05 267.35 260.32 263.98 627,010 -1.25(-0.47%)
Jan 22, 2024 261.38 267.86 259.17 265.23 642,493 +5.66(+2.18%)
Jan 19, 2024 255.46 259.63 253.09 259.57 799,682 +5.33(+2.10%)
Jan 18, 2024 247.84 254.54 244.78 254.24 678,436 +6.40(+2.58%)
Jan 17, 2024 248.21 249.85 244.59 247.84 486,275 -3.08(-1.23%)
Jan 16, 2024 251.76 255.83 248.42 250.92 614,506 -4.08(-1.60%)
Jan 12, 2024 255.52 257.11 250.80 255.00 627,230 -0.20(-0.08%)
Jan 11, 2024 258.28 258.28 251.25 255.20 512,484 -3.95(-1.52%)
Jan 10, 2024 271.69 272.00 254.38 259.15 1,051,545 -12.04(-4.44%)
Jan 09, 2024 270.92 280.08 269.62 271.19 615,987 -1.64(-0.60%)
Jan 08, 2024 272.08 272.93 269.40 272.83 232,717 +2.11(+0.78%)
Jan 05, 2024 266.96 271.74 265.23 270.72 551,353 +2.32(+0.86%)
Jan 04, 2024 267.92 274.47 260.51 268.40 780,176 -0.34(-0.13%)
Jan 03, 2024 280.86 280.86 268.52 268.74 895,696 -12.07(-4.30%)
Jan 02, 2024 280.54 283.85 280.01 280.81 370,037 -2.26(-0.80%)
Dec 29, 2023 284.60 285.33 281.88 283.07 286,230 -2.69(-0.94%)
Dec 28, 2023 284.10 287.43 283.44 285.76 626,728 +1.59(+0.56%)
Dec 27, 2023 285.80 285.80 282.70 284.17 169,797 +0.12(+0.04%)
Dec 26, 2023 280.84 284.43 280.07 284.05 248,867 +3.45(+1.23%)
Dec 22, 2023 283.93 285.51 279.60 280.60 684,473 -2.03(-0.72%)
Dec 21, 2023 281.15 283.21 279.81 282.63 270,509 +3.22(+1.15%)
Dec 20, 2023 284.87 285.45 277.69 279.41 408,108 -5.07(-1.78%)
Dec 19, 2023 280.44 284.48 278.27 284.48 411,582 +4.47(+1.60%)
Dec 18, 2023 278.82 281.86 277.27 280.01 291,176 +0.98(+0.35%)
Dec 15, 2023 279.66 281.16 276.53 279.03 478,989 +1.03(+0.37%)
Dec 14, 2023 283.28 288.50 276.41 278.00 914,233 +0.83(+0.30%)
Dec 13, 2023 275.95 278.25 270.61 277.17 830,714 +1.41(+0.51%)
Dec 12, 2023 275.12 276.62 272.91 275.76 291,604 +1.06(+0.39%)
Dec 11, 2023 274.28 276.95 273.32 274.70 402,446 +2.24(+0.82%)
Dec 08, 2023 266.92 273.33 261.92 272.46 726,673 +4.27(+1.59%)
Dec 07, 2023 268.45 270.02 264.71 268.19 374,248 -0.25(-0.09%)
Dec 06, 2023 270.71 274.29 268.29 268.44 402,324 -1.06(-0.39%)
Dec 05, 2023 264.56 269.60 264.06 269.50 510,205 +2.89(+1.08%)
Dec 04, 2023 268.25 269.76 265.88 266.61 475,332 -2.74(-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.