Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 155.69 156.04 153.01 154.62 407,668 +0.13(+0.08%)
Apr 17, 2024 156.71 156.95 153.88 154.49 395,298 -0.44(-0.28%)
Apr 16, 2024 154.68 156.00 153.54 154.93 816,012 -0.85(-0.55%)
Apr 15, 2024 157.90 158.53 154.27 155.78 815,301 -0.26(-0.17%)
Apr 12, 2024 158.76 158.99 154.68 156.04 690,443 -4.34(-2.71%)
Apr 11, 2024 160.28 161.99 158.82 160.38 624,564 +0.31(+0.19%)
Apr 10, 2024 162.78 163.37 158.67 160.07 958,207 -6.21(-3.73%)
Apr 09, 2024 167.36 167.36 164.83 166.28 795,448 +1.56(+0.95%)
Apr 08, 2024 163.00 165.21 163.00 164.72 650,530 +2.10(+1.29%)
Apr 05, 2024 162.93 163.35 160.15 162.62 922,055 -0.69(-0.42%)
Apr 04, 2024 169.00 171.14 163.21 163.31 1,067,754 -7.96(-4.65%)
Apr 03, 2024 169.65 171.68 168.85 171.27 885,804 +2.29(+1.36%)
Apr 02, 2024 170.74 170.74 168.03 168.98 707,426 -2.16(-1.26%)
Apr 01, 2024 172.10 172.10 170.03 171.14 551,845 -0.72(-0.42%)
Mar 28, 2024 170.00 172.16 172.00 171.86 686,546 +2.22(+1.31%)
Mar 27, 2024 167.98 169.73 167.36 169.64 490,974 +3.21(+1.93%)
Mar 26, 2024 168.26 169.64 166.34 166.43 363,867 -1.48(-0.88%)
Mar 25, 2024 165.42 168.60 165.41 167.91 900,451 +2.50(+1.51%)
Mar 22, 2024 168.56 169.51 165.40 165.41 769,222 -2.93(-1.74%)
Mar 21, 2024 166.60 168.59 165.04 168.34 721,268 +2.89(+1.75%)
Mar 20, 2024 162.37 166.35 161.15 165.45 739,580 +3.30(+2.04%)
Mar 19, 2024 162.00 162.85 160.59 162.15 694,204 -0.16(-0.10%)
Mar 18, 2024 161.25 163.82 160.80 162.31 1,171,539 +2.26(+1.41%)
Mar 15, 2024 156.49 160.48 156.49 160.05 1,192,278 +2.29(+1.45%)
Mar 14, 2024 156.85 159.48 156.37 157.76 968,775 -0.09(-0.06%)
Mar 13, 2024 156.75 158.58 156.75 157.85 456,013 +1.29(+0.82%)
Mar 12, 2024 158.17 158.27 155.11 156.56 461,933 -0.87(-0.55%)
Mar 11, 2024 156.55 158.08 154.58 157.43 510,846 +1.94(+1.25%)
Mar 08, 2024 157.80 157.94 154.71 155.49 483,694 -1.17(-0.75%)
Mar 07, 2024 153.00 158.61 153.00 156.66 776,645 +5.17(+3.41%)
Mar 06, 2024 153.96 154.32 150.50 151.49 503,715 -0.12(-0.08%)
Mar 05, 2024 152.69 154.65 151.13 151.61 426,949 -3.28(-2.12%)
Mar 04, 2024 153.23 156.53 153.23 154.89 627,685 +1.43(+0.93%)
Mar 01, 2024 152.00 153.54 151.28 153.46 611,002 +1.49(+0.98%)
Feb 29, 2024 150.32 152.44 149.99 151.97 748,655 +2.55(+1.71%)
Feb 28, 2024 148.69 150.66 147.53 149.42 657,852 -0.17(-0.11%)
Feb 27, 2024 150.99 151.12 149.08 149.59 704,306 -0.54(-0.36%)
Feb 26, 2024 151.42 151.42 148.07 150.13 1,355,262 +0.75(+0.50%)
Feb 23, 2024 150.32 151.45 148.66 149.38 949,651 -0.16(-0.11%)
Feb 22, 2024 149.97 151.09 147.82 149.54 1,226,450 -0.84(-0.56%)
Feb 21, 2024 147.11 152.59 137.63 150.38 1,934,952 +1.01(+0.68%)
Feb 20, 2024 149.33 151.12 147.64 149.37 1,203,226 -1.69(-1.12%)
Feb 16, 2024 150.97 153.15 150.66 151.06 496,940 -0.34(-0.22%)
Feb 15, 2024 148.51 151.86 148.40 151.40 607,873 +3.93(+2.67%)
Feb 14, 2024 146.69 148.43 145.56 147.47 474,245 +2.63(+1.81%)
Feb 13, 2024 147.60 147.60 143.14 144.84 983,093 -6.12(-4.06%)
Feb 12, 2024 148.88 152.51 148.82 150.96 572,694 +2.73(+1.84%)
Feb 09, 2024 147.77 148.37 146.59 148.24 437,737 +0.02(+0.01%)
Feb 08, 2024 148.09 149.03 146.24 148.22 462,507 -0.11(-0.07%)
Feb 07, 2024 147.57 148.59 146.35 148.32 370,973 +1.14(+0.77%)
Feb 06, 2024 145.04 149.04 144.83 147.19 797,275 +3.35(+2.33%)
Feb 05, 2024 145.58 145.63 143.36 143.84 862,363 -2.46(-1.68%)
Feb 02, 2024 144.82 146.75 142.18 146.29 761,423 -0.92(-0.63%)
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.