Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 139.50 139.50 134.28 135.84 856,505 +3.07(+2.31%)
Feb 21, 2024 134.50 141.25 130.63 132.77 2,075,652 +7.45(+5.94%)
Feb 20, 2024 126.07 128.92 125.12 125.32 1,081,324 -1.94(-1.52%)
Feb 16, 2024 126.98 127.92 125.54 127.26 573,538 -1.16(-0.90%)
Feb 15, 2024 130.31 130.96 127.02 128.42 606,060 -1.18(-0.91%)
Feb 14, 2024 126.98 129.62 125.67 129.60 453,270 +4.15(+3.31%)
Feb 13, 2024 124.05 126.91 122.50 125.45 671,291 -3.88(-3.00%)
Feb 12, 2024 132.35 132.99 128.28 129.33 796,538 -3.97(-2.98%)
Feb 09, 2024 132.41 134.14 131.21 133.30 457,686 +2.36(+1.80%)
Feb 08, 2024 133.00 133.86 130.73 130.94 629,292 -2.22(-1.67%)
Feb 07, 2024 130.10 134.21 130.00 133.16 653,755 +3.95(+3.06%)
Feb 06, 2024 128.60 129.28 127.13 129.21 618,554 +1.27(+0.99%)
Feb 05, 2024 126.62 128.22 125.23 127.94 521,714 +0.19(+0.15%)
Feb 02, 2024 127.81 128.25 126.40 127.75 524,048 +0.58(+0.46%)
Feb 01, 2024 127.90 129.37 125.91 127.17 787,066 +0.29(+0.23%)
Jan 31, 2024 127.50 129.69 125.83 126.88 879,363 -2.34(-1.81%)
Jan 30, 2024 128.87 129.51 127.06 129.22 662,518 +0.30(+0.23%)
Jan 29, 2024 128.45 129.38 125.51 128.92 626,535 +0.31(+0.24%)
Jan 26, 2024 126.90 129.35 125.52 128.61 539,972 +1.72(+1.36%)
Jan 25, 2024 129.12 129.94 124.98 126.89 602,498 -1.61(-1.25%)
Jan 24, 2024 131.03 131.54 126.72 128.50 733,493 -0.53(-0.41%)
Jan 23, 2024 130.00 130.73 127.83 129.03 716,715 +0.28(+0.22%)
Jan 22, 2024 128.42 133.09 128.42 128.75 678,740 +1.60(+1.26%)
Jan 19, 2024 126.08 127.27 123.95 127.15 424,668 +2.32(+1.86%)
Jan 18, 2024 126.65 127.59 122.38 124.83 447,870 -0.30(-0.24%)
Jan 17, 2024 123.96 125.44 122.00 125.13 609,128 -0.97(-0.77%)
Jan 16, 2024 123.63 127.27 123.63 126.10 682,676 +0.77(+0.61%)
Jan 12, 2024 125.91 127.65 125.09 125.33 557,815 +0.07(+0.06%)
Jan 11, 2024 122.06 125.51 121.59 125.26 695,682 +3.08(+2.52%)
Jan 10, 2024 122.85 123.05 121.22 122.18 438,778 -0.03(-0.02%)
Jan 09, 2024 119.20 122.99 119.20 122.21 528,066 +1.75(+1.45%)
Jan 08, 2024 118.79 121.83 118.79 120.46 377,193 +2.36(+2.00%)
Jan 05, 2024 116.90 121.27 116.75 118.10 455,609 +1.20(+1.03%)
Jan 04, 2024 116.48 118.07 116.27 116.90 355,838 -0.50(-0.43%)
Jan 03, 2024 114.18 118.50 114.18 117.40 571,287 -0.60(-0.51%)
Jan 02, 2024 121.20 121.40 116.66 118.00 930,073 -5.02(-4.08%)
Dec 29, 2023 125.00 126.46 122.93 123.02 383,155 -2.01(-1.61%)
Dec 28, 2023 126.09 127.00 124.72 125.03 342,952 -0.86(-0.68%)
Dec 27, 2023 124.59 127.42 124.59 125.89 423,360 +1.27(+1.02%)
Dec 26, 2023 122.50 125.17 122.25 124.62 458,658 +1.83(+1.49%)
Dec 22, 2023 122.06 123.53 121.27 122.79 670,710 +1.46(+1.20%)
Dec 21, 2023 121.35 122.49 117.39 121.33 659,414 +1.46(+1.22%)
Dec 20, 2023 117.70 122.15 117.70 119.87 916,300 +1.08(+0.91%)
Dec 19, 2023 115.73 120.06 115.42 118.79 1,107,371 +3.96(+3.45%)
Dec 18, 2023 112.00 115.13 110.75 114.83 398,221 +2.48(+2.21%)
Dec 15, 2023 111.73 113.17 111.08 112.35 773,420 +0.29(+0.26%)
Dec 14, 2023 111.27 114.38 111.27 112.06 728,052 +1.47(+1.33%)
Dec 13, 2023 107.00 110.71 106.11 110.59 506,017 +3.03(+2.82%)
Dec 12, 2023 104.43 107.80 103.53 107.56 642,792 +3.32(+3.18%)
Dec 11, 2023 102.42 105.08 102.20 104.24 342,970 +1.06(+1.03%)
Dec 08, 2023 102.41 105.42 102.41 103.18 235,858 +0.78(+0.76%)
Dec 07, 2023 103.57 103.99 101.72 102.40 336,956 -1.07(-1.03%)
Dec 06, 2023 105.95 106.41 103.31 103.47 321,669 -1.99(-1.89%)
Dec 05, 2023 103.67 107.22 103.30 105.46 445,785 -0.43(-0.41%)
Dec 04, 2023 104.76 106.83 104.62 105.89 849,478 +0.19(+0.18%)
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.