Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 167.74 169.52 167.19 168.65 6,116,443 +2.33(+1.40%)
Feb 16, 2024 167.21 167.41 165.68 166.32 5,263,081 -1.54(-0.92%)
Feb 15, 2024 167.95 168.37 166.68 167.86 4,451,269 +0.34(+0.20%)
Feb 14, 2024 168.34 168.64 166.06 167.52 5,760,958 -1.36(-0.81%)
Feb 13, 2024 171.22 171.45 167.24 168.88 7,301,588 -1.73(-1.01%)
Feb 12, 2024 167.86 171.07 167.20 170.61 7,865,677 +2.94(+1.75%)
Feb 09, 2024 171.20 171.39 166.97 167.67 12,731,740 -6.18(-3.55%)
Feb 08, 2024 171.72 174.10 171.41 173.85 9,253,834 +2.38(+1.39%)
Feb 07, 2024 172.63 172.90 171.38 171.47 5,778,255 +0.05(+0.03%)
Feb 06, 2024 171.45 171.82 169.94 171.42 5,182,759 +0.50(+0.29%)
Feb 05, 2024 170.55 171.58 169.04 170.92 5,141,810 -0.05(-0.03%)
Feb 02, 2024 171.24 171.96 170.10 170.97 5,307,910 -0.73(-0.43%)
Feb 01, 2024 168.53 171.80 167.17 171.70 4,920,062 +3.17(+1.88%)
Jan 31, 2024 169.96 170.38 168.17 168.53 5,768,867 -1.09(-0.64%)
Jan 30, 2024 167.67 169.70 167.32 169.62 4,801,831 +1.47(+0.87%)
Jan 29, 2024 167.53 168.70 167.39 168.15 5,709,614 +0.29(+0.17%)
Jan 26, 2024 166.60 168.03 166.60 167.86 4,848,990 +1.30(+0.78%)
Jan 25, 2024 165.81 166.60 164.94 166.56 5,370,072 +0.96(+0.58%)
Jan 24, 2024 167.64 167.74 165.51 165.60 4,981,756 -2.02(-1.21%)
Jan 23, 2024 164.56 167.93 164.36 167.62 4,939,859 +2.51(+1.52%)
Jan 22, 2024 165.96 166.71 165.02 165.11 5,696,861 -0.67(-0.40%)
Jan 19, 2024 167.14 167.24 165.57 165.78 6,528,585 -1.39(-0.83%)
Jan 18, 2024 165.47 167.28 164.99 167.17 4,708,892 +0.73(+0.44%)
Jan 17, 2024 165.99 166.73 165.44 166.44 4,392,322 +0.27(+0.16%)
Jan 16, 2024 167.27 167.52 165.19 166.17 4,576,585 -1.10(-0.66%)
Jan 12, 2024 166.34 167.38 165.57 167.27 3,546,262 +1.14(+0.69%)
Jan 11, 2024 167.14 167.14 164.82 166.13 4,800,339 -0.79(-0.47%)
Jan 10, 2024 166.59 167.96 166.20 166.92 4,394,511 -0.25(-0.15%)
Jan 09, 2024 167.79 167.89 165.93 167.17 6,268,462 -1.94(-1.15%)
Jan 08, 2024 168.94 169.73 167.79 169.11 5,870,351 +0.17(+0.10%)
Jan 05, 2024 171.57 171.57 167.56 168.94 5,252,482 -2.53(-1.48%)
Jan 04, 2024 171.61 173.53 170.58 171.47 6,282,928 -1.48(-0.86%)
Jan 03, 2024 175.00 175.20 172.70 172.95 5,587,933 +0.04(+0.02%)
Jan 02, 2024 169.52 172.99 169.19 172.91 5,766,164 +3.07(+1.81%)
Dec 29, 2023 169.34 170.06 169.17 169.84 3,291,631 +0.45(+0.27%)
Dec 28, 2023 169.40 169.54 168.70 169.39 2,911,121 -0.01(-0.01%)
Dec 27, 2023 168.90 169.49 168.36 169.40 3,503,456 +0.54(+0.32%)
Dec 26, 2023 167.65 169.42 167.25 168.86 2,779,168 +1.18(+0.70%)
Dec 22, 2023 167.36 168.17 166.86 167.68 3,030,356 +0.71(+0.43%)
Dec 21, 2023 166.50 167.10 165.39 166.97 4,375,150 +1.28(+0.77%)
Dec 20, 2023 166.51 167.47 165.67 165.69 5,157,379 -2.26(-1.35%)
Dec 19, 2023 167.93 168.83 167.31 167.95 4,854,718 -0.96(-0.57%)
Dec 18, 2023 168.06 170.25 167.41 168.91 5,438,732 +1.91(+1.14%)
Dec 15, 2023 167.45 168.51 166.45 167.00 17,735,440 -1.25(-0.74%)
Dec 14, 2023 171.65 171.97 167.94 168.25 7,117,327 -3.76(-2.19%)
Dec 13, 2023 168.54 172.05 168.12 172.01 5,805,485 +3.54(+2.10%)
Dec 12, 2023 169.28 169.28 167.71 168.47 4,525,092 +0.65(+0.39%)
Dec 11, 2023 167.44 168.13 166.46 167.82 6,912,109 +2.14(+1.29%)
Dec 08, 2023 167.04 167.12 165.27 165.68 5,115,162 -1.78(-1.06%)
Dec 07, 2023 168.00 168.30 166.70 167.46 4,933,963 -0.05(-0.03%)
Dec 06, 2023 167.98 168.32 166.73 167.51 4,726,168 -0.43(-0.26%)
Dec 05, 2023 169.15 169.57 167.71 167.94 4,553,230 -1.20(-0.71%)
Dec 04, 2023 168.40 169.92 168.19 169.14 5,319,799 +0.45(+0.27%)
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.