Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 184.67 188.00 184.67 186.65 1,259,343 +2.29(+1.24%)
Feb 21, 2024 183.99 184.56 182.81 184.36 885,365 +0.37(+0.20%)
Feb 20, 2024 183.62 185.24 182.68 183.99 1,421,606 -1.59(-0.86%)
Feb 16, 2024 186.81 189.58 184.63 185.58 1,908,085 -0.78(-0.42%)
Feb 15, 2024 181.42 187.00 180.77 186.36 1,193,293 +5.30(+2.93%)
Feb 14, 2024 180.23 182.71 179.69 181.06 1,357,915 +1.58(+0.88%)
Feb 13, 2024 183.46 183.71 178.22 179.48 1,530,696 -6.62(-3.56%)
Feb 12, 2024 186.60 187.99 185.58 186.10 1,171,833 -0.44(-0.24%)
Feb 09, 2024 186.56 187.10 185.16 186.54 1,198,707 +0.25(+0.13%)
Feb 08, 2024 185.92 187.40 184.56 186.29 1,004,241 +0.08(+0.04%)
Feb 07, 2024 182.35 187.82 182.35 186.21 1,660,100 +4.86(+2.68%)
Feb 06, 2024 182.23 183.32 181.07 181.35 1,264,909 -0.96(-0.53%)
Feb 05, 2024 182.12 183.24 181.23 182.31 1,508,825 -1.08(-0.59%)
Feb 02, 2024 185.60 185.60 182.83 183.39 2,097,256 -2.23(-1.20%)
Feb 01, 2024 187.94 189.87 185.21 185.62 2,250,140 -1.31(-0.70%)
Jan 31, 2024 188.90 190.96 186.56 186.93 3,037,447 -1.97(-1.04%)
Jan 30, 2024 178.00 190.74 176.88 188.90 3,641,465 +12.26(+6.94%)
Jan 29, 2024 175.50 177.09 173.13 176.64 2,200,502 +1.54(+0.88%)
Jan 26, 2024 175.20 177.24 174.12 175.10 1,370,576 +0.40(+0.23%)
Jan 25, 2024 173.97 175.63 172.59 174.70 1,624,170 +2.07(+1.20%)
Jan 24, 2024 172.80 173.73 171.30 172.63 1,379,559 +0.89(+0.52%)
Jan 23, 2024 172.07 174.32 171.71 171.74 1,482,260 +1.30(+0.76%)
Jan 22, 2024 166.07 170.77 166.04 170.44 1,642,924 +3.65(+2.19%)
Jan 19, 2024 166.38 168.21 165.29 166.79 1,219,467 +0.39(+0.23%)
Jan 18, 2024 170.46 170.79 165.91 166.40 2,469,964 -2.65(-1.57%)
Jan 17, 2024 169.34 171.68 168.57 169.05 1,632,680 -1.75(-1.02%)
Jan 16, 2024 168.89 171.09 167.60 170.80 1,534,712 +1.91(+1.13%)
Jan 12, 2024 168.43 170.23 167.52 168.89 774,088 +0.70(+0.42%)
Jan 11, 2024 168.86 169.63 166.68 168.19 823,975 -0.67(-0.40%)
Jan 10, 2024 167.11 169.12 166.68 168.86 1,203,271 +1.75(+1.05%)
Jan 09, 2024 171.20 171.88 166.93 167.11 2,199,048 -5.64(-3.26%)
Jan 08, 2024 170.07 172.88 167.28 172.75 1,274,709 +2.18(+1.28%)
Jan 05, 2024 171.44 172.62 169.87 170.57 1,489,841 -1.50(-0.87%)
Jan 04, 2024 176.53 177.62 171.94 172.07 1,809,139 -4.50(-2.55%)
Jan 03, 2024 173.00 178.04 172.44 176.57 1,627,191 +1.14(+0.65%)
Jan 02, 2024 173.69 176.53 173.34 175.43 1,207,747 +1.39(+0.80%)
Dec 29, 2023 175.00 175.43 173.52 174.04 903,590 -1.15(-0.66%)
Dec 28, 2023 176.52 177.18 174.94 175.19 1,002,307 -2.14(-1.21%)
Dec 27, 2023 177.58 178.32 176.74 177.33 858,390 -0.38(-0.21%)
Dec 26, 2023 177.53 178.63 177.22 177.71 478,454 +0.19(+0.11%)
Dec 22, 2023 176.46 178.37 176.44 177.52 930,271 +1.44(+0.81%)
Dec 21, 2023 176.91 177.64 175.47 176.08 959,018 +0.93(+0.53%)
Dec 20, 2023 176.29 178.75 175.13 175.16 1,548,153 -2.16(-1.22%)
Dec 19, 2023 174.25 177.62 172.69 177.32 1,723,444 +3.63(+2.09%)
Dec 18, 2023 175.19 177.63 173.01 173.69 2,000,483 +1.40(+0.81%)
Dec 15, 2023 170.82 175.00 168.99 172.29 3,929,472 +1.96(+1.15%)
Dec 14, 2023 164.10 170.71 162.44 170.33 2,406,806 +4.12(+2.48%)
Dec 13, 2023 163.26 167.18 161.41 166.21 1,474,141 +2.95(+1.81%)
Dec 12, 2023 164.53 165.82 161.85 163.26 1,066,559 -0.82(-0.50%)
Dec 11, 2023 160.09 164.28 158.54 164.08 1,325,360 +2.48(+1.54%)
Dec 08, 2023 162.12 164.56 161.36 161.60 931,364 -1.13(-0.69%)
Dec 07, 2023 162.33 163.75 161.01 162.72 1,231,799 +0.98(+0.60%)
Dec 06, 2023 164.62 166.35 161.51 161.75 1,536,663 -3.51(-2.12%)
Dec 05, 2023 166.32 166.32 163.05 165.26 1,481,218 -1.63(-0.98%)
Dec 04, 2023 168.49 169.78 166.82 166.89 1,585,449 -3.00(-1.77%)
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.