Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 140.94 141.95 139.36 139.52 1,972,034 -2.08(-1.47%)
Feb 29, 2024 140.84 142.08 140.43 141.60 1,951,311 +1.12(+0.80%)
Feb 28, 2024 140.47 142.11 139.44 140.48 1,301,861 -0.43(-0.31%)
Feb 27, 2024 142.72 144.99 140.45 140.91 2,176,067 -1.43(-1.00%)
Feb 26, 2024 142.00 143.11 139.88 142.34 2,432,857 -2.03(-1.41%)
Feb 23, 2024 143.98 144.73 143.60 144.37 892,858 +0.99(+0.69%)
Feb 22, 2024 143.27 143.91 142.01 143.38 1,305,705 +0.73(+0.51%)
Feb 21, 2024 141.44 142.67 140.77 142.65 1,119,421 +1.49(+1.06%)
Feb 20, 2024 141.69 142.07 140.72 141.16 2,568,670 -0.75(-0.53%)
Feb 16, 2024 142.23 142.56 141.51 141.91 2,060,000 -0.51(-0.36%)
Feb 15, 2024 140.35 142.51 140.25 142.42 1,816,289 +2.97(+2.13%)
Feb 14, 2024 138.95 140.29 138.11 139.45 1,325,676 +1.35(+0.98%)
Feb 13, 2024 137.86 138.59 136.79 138.10 1,685,746 -2.15(-1.53%)
Feb 12, 2024 139.14 140.65 138.60 140.25 1,564,327 +1.31(+0.95%)
Feb 09, 2024 137.85 138.96 136.80 138.93 1,211,287 +0.94(+0.68%)
Feb 08, 2024 138.90 139.12 135.92 137.99 1,440,149 -0.74(-0.53%)
Feb 07, 2024 139.92 140.38 138.41 138.72 1,390,606 -0.52(-0.37%)
Feb 06, 2024 137.34 139.25 137.34 139.24 1,567,045 +2.31(+1.69%)
Feb 05, 2024 137.60 138.20 136.85 136.93 2,713,445 -2.51(-1.80%)
Feb 02, 2024 139.51 140.09 138.01 139.44 1,587,941 -1.40(-1.00%)
Feb 01, 2024 139.96 141.14 138.52 140.84 1,436,322 +0.46(+0.33%)
Jan 31, 2024 142.72 142.73 139.81 140.39 2,344,996 -2.02(-1.42%)
Jan 30, 2024 141.79 143.21 141.42 142.41 1,396,052 +0.21(+0.15%)
Jan 29, 2024 142.20 142.76 140.83 142.20 1,906,683 -0.18(-0.13%)
Jan 26, 2024 143.12 143.26 141.49 142.38 1,640,923 +0.25(+0.17%)
Jan 25, 2024 141.17 142.46 140.34 142.13 1,831,545 +1.75(+1.25%)
Jan 24, 2024 142.34 143.09 140.27 140.38 2,567,286 -1.40(-0.99%)
Jan 23, 2024 142.27 142.34 139.84 141.78 1,752,627 +0.30(+0.21%)
Jan 22, 2024 141.05 142.48 141.05 141.48 2,319,093 +0.75(+0.53%)
Jan 19, 2024 145.18 145.18 140.06 140.73 5,521,649 -3.54(-2.46%)
Jan 18, 2024 143.01 144.60 142.75 144.28 2,163,937 +1.86(+1.31%)
Jan 17, 2024 141.84 143.74 141.49 142.42 1,926,566 -0.68(-0.47%)
Jan 16, 2024 144.10 144.20 142.37 143.09 2,068,572 -1.78(-1.23%)
Jan 12, 2024 146.37 147.01 143.96 144.88 1,109,851 -0.84(-0.57%)
Jan 11, 2024 147.07 147.07 145.03 145.71 1,460,084 -0.90(-0.61%)
Jan 10, 2024 145.35 146.83 145.35 146.61 933,685 +1.06(+0.72%)
Jan 09, 2024 145.59 145.89 144.64 145.55 959,878 -1.15(-0.79%)
Jan 08, 2024 145.45 146.79 144.88 146.71 1,018,106 +1.44(+0.99%)
Jan 05, 2024 143.56 145.60 143.35 145.26 1,086,127 +1.03(+0.71%)
Jan 04, 2024 144.17 145.51 143.70 144.24 1,710,422 -0.71(-0.49%)
Jan 03, 2024 145.97 146.30 143.60 144.94 1,747,609 -1.65(-1.13%)
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.