Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 153.05 154.35 152.25 152.81 7,459,058 +0.80(+0.53%)
Feb 29, 2024 152.91 153.24 151.48 152.01 9,332,775 -0.33(-0.22%)
Feb 28, 2024 152.36 153.86 151.78 152.34 6,724,553 +0.18(+0.12%)
Feb 27, 2024 153.20 153.88 149.90 152.16 15,095,727 -2.29(-1.48%)
Feb 26, 2024 154.54 155.55 153.83 154.45 6,830,442 -0.21(-0.14%)
Feb 23, 2024 154.87 154.92 153.25 154.66 6,574,786 -0.77(-0.50%)
Feb 22, 2024 154.82 156.62 153.83 155.43 8,893,708 -0.01(-0.01%)
Feb 21, 2024 154.57 155.56 154.10 155.44 6,654,513 +1.44(+0.94%)
Feb 20, 2024 155.47 155.61 153.83 154.00 6,977,222 -0.63(-0.41%)
Feb 16, 2024 155.37 155.77 154.09 154.63 7,572,912 +0.17(+0.11%)
Feb 15, 2024 149.91 155.09 149.67 154.46 8,946,235 +5.08(+3.40%)
Feb 14, 2024 149.65 150.56 148.46 149.38 6,067,324 +0.41(+0.27%)
Feb 13, 2024 150.97 151.42 147.99 148.97 7,061,139 -1.46(-0.97%)
Feb 12, 2024 149.98 150.97 149.76 150.44 6,785,234 +1.03(+0.69%)
Feb 09, 2024 152.75 153.64 149.35 149.41 9,294,793 -2.99(-1.96%)
Feb 08, 2024 150.31 152.63 150.01 152.40 9,336,841 +1.91(+1.27%)
Feb 07, 2024 151.37 152.12 149.54 150.49 6,404,030 -0.22(-0.14%)
Feb 06, 2024 150.85 151.88 150.17 150.71 6,265,806 +0.02(+0.01%)
Feb 05, 2024 149.98 151.85 149.16 150.69 8,365,371 +0.09(+0.06%)
Feb 02, 2024 149.23 151.72 147.94 150.60 12,979,162 +4.30(+2.94%)
Feb 01, 2024 146.59 147.41 144.94 146.29 8,757,433 +0.46(+0.31%)
Jan 31, 2024 148.75 148.76 145.75 145.84 10,538,429 -2.66(-1.79%)
Jan 30, 2024 146.58 148.68 146.12 148.50 10,008,220 +1.03(+0.70%)
Jan 29, 2024 147.48 147.61 145.52 147.47 10,607,768 -0.06(-0.04%)
Jan 26, 2024 146.43 147.65 145.39 147.53 10,070,636 +0.56(+0.38%)
Jan 25, 2024 144.64 147.09 143.66 146.97 9,875,180 +3.61(+2.52%)
Jan 24, 2024 141.16 143.41 140.69 143.36 8,185,373 +2.80(+1.99%)
Jan 23, 2024 140.45 141.78 140.37 140.56 6,861,639 -0.40(-0.28%)
Jan 22, 2024 140.38 141.12 139.40 140.95 9,345,563 +0.25(+0.18%)
Jan 19, 2024 140.20 140.72 139.49 140.71 11,314,595 +0.42(+0.30%)
Jan 18, 2024 141.46 141.64 138.11 140.29 11,304,159 -1.29(-0.91%)
Jan 17, 2024 140.88 142.47 140.51 141.57 8,252,008 -0.56(-0.40%)
Jan 16, 2024 144.93 145.00 142.03 142.14 9,481,147 -3.54(-2.43%)
Jan 12, 2024 146.23 146.90 144.59 145.68 9,489,394 +1.97(+1.37%)
Jan 11, 2024 143.99 144.59 143.06 143.71 8,691,606 +0.77(+0.54%)
Jan 10, 2024 144.44 144.44 142.55 142.94 8,595,457 -1.19(-0.82%)
Jan 09, 2024 148.33 148.33 144.02 144.13 11,905,912 -3.76(-2.54%)
Jan 08, 2024 146.82 148.08 145.00 147.89 10,142,638 -0.89(-0.60%)
Jan 05, 2024 150.34 150.39 148.22 148.78 7,536,784 -0.26(-0.17%)
Jan 04, 2024 152.00 152.68 148.97 149.03 8,306,541 -1.65(-1.10%)
Jan 03, 2024 147.78 151.54 147.07 150.69 10,364,305 +2.82(+1.91%)
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.