Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 150.96 153.00 150.96 153.00 280 +0.67(+0.44%)
Mar 26, 2024 151.03 152.33 151.03 152.33 396 +0.61(+0.40%)
Mar 25, 2024 148.34 151.72 148.34 151.72 147 +2.69(+1.80%)
Mar 22, 2024 147.80 149.49 147.80 149.03 540 +0.03(+0.02%)
Mar 21, 2024 149.38 150.70 148.77 149.01 614 -1.75(-1.16%)
Mar 20, 2024 147.41 150.76 147.41 150.76 2,621 +1.76(+1.18%)
Mar 19, 2024 149.60 150.21 148.57 149.00 629 +0.64(+0.43%)
Mar 18, 2024 146.44 149.01 146.44 148.36 1,736 +4.12(+2.86%)
Mar 15, 2024 144.00 144.24 143.63 144.24 348 +2.52(+1.78%)
Mar 14, 2024 144.63 144.63 141.72 141.72 1,765 -2.85(-1.97%)
Mar 13, 2024 147.31 147.31 144.57 144.57 1,047 -6.82(-4.50%)
Mar 12, 2024 147.15 151.39 147.15 151.39 123 +4.60(+3.13%)
Mar 11, 2024 146.79 148.48 145.77 146.79 52 -0.13(-0.09%)
Mar 08, 2024 148.00 148.24 146.21 146.92 1,539 -0.38(-0.26%)
Mar 07, 2024 147.00 147.31 146.25 147.30 4,001 -1.79(-1.20%)
Mar 06, 2024 148.47 149.99 148.13 149.09 554 -1.78(-1.18%)
Mar 05, 2024 149.07 151.75 149.07 150.87 709 -3.30(-2.14%)
Mar 04, 2024 153.20 154.98 153.20 154.17 1,166 +2.84(+1.88%)
Mar 01, 2024 148.98 151.91 148.98 151.33 1,371 -5.79(-3.69%)
Feb 29, 2024 158.25 158.25 157.12 157.12 26 -0.57(-0.36%)
Feb 28, 2024 156.64 158.75 155.35 157.69 635 +1.39(+0.89%)
Feb 27, 2024 154.04 157.33 154.04 156.30 950 +3.29(+2.15%)
Feb 26, 2024 150.98 153.22 150.98 153.02 3,210 +0.53(+0.35%)
Feb 23, 2024 151.05 153.69 151.05 152.49 817 +1.69(+1.12%)
Feb 22, 2024 149.87 151.16 149.87 150.80 914 +2.87(+1.94%)
Feb 21, 2024 147.18 147.94 146.79 147.93 2,626 +3.35(+2.32%)
Feb 20, 2024 145.92 146.00 144.47 144.58 339 -1.34(-0.92%)
Feb 16, 2024 146.00 146.77 145.92 145.92 457 -0.17(-0.12%)
Feb 15, 2024 144.89 146.09 144.25 146.09 413 +1.23(+0.85%)
Feb 14, 2024 143.16 144.86 141.66 144.86 480 +1.57(+1.10%)
Feb 13, 2024 146.50 146.50 143.18 143.29 383 -3.86(-2.63%)
Feb 12, 2024 145.05 147.40 145.05 147.15 1,057 +3.23(+2.25%)
Feb 09, 2024 143.81 144.63 143.24 143.92 759 +0.92(+0.64%)
Feb 08, 2024 142.00 143.00 142.00 143.00 354 +1.00(+0.70%)
Feb 07, 2024 142.24 143.59 140.47 142.00 814 +1.22(+0.87%)
Feb 06, 2024 140.30 142.03 140.15 140.78 813 -0.57(-0.41%)
Feb 05, 2024 140.93 142.22 140.08 141.35 297 +0.73(+0.52%)
Feb 02, 2024 142.53 143.45 140.62 140.62 285 -1.09(-0.77%)
Feb 01, 2024 142.67 143.10 141.71 141.71 459 -1.06(-0.74%)
Jan 31, 2024 140.93 143.31 140.93 142.76 863 +2.01(+1.43%)
Jan 30, 2024 136.93 140.75 136.93 140.75 1,910 +2.02(+1.46%)
Jan 29, 2024 136.15 138.96 136.03 138.73 748 +0.73(+0.53%)
Jan 26, 2024 138.18 138.74 137.36 138.00 772 +3.34(+2.48%)
Jan 25, 2024 137.44 137.44 133.25 134.65 1,402 -3.04(-2.21%)
Jan 24, 2024 138.27 139.37 136.50 137.69 1,121 +2.69(+2.00%)
Jan 23, 2024 135.88 137.63 134.86 135.00 961 +8.75(+6.93%)
Jan 22, 2024 126.92 128.00 126.25 126.25 217 -0.69(-0.54%)
Jan 19, 2024 125.55 128.00 125.45 126.94 1,982 -1.40(-1.09%)
Jan 18, 2024 127.50 128.34 127.00 128.34 3,737 +1.73(+1.37%)
Jan 17, 2024 126.22 127.88 126.00 126.61 1,790 -2.89(-2.24%)
Jan 16, 2024 127.75 130.75 127.75 129.50 1,404 -0.87(-0.67%)
Jan 12, 2024 131.75 132.94 130.35 130.37 1,574 -5.42(-3.99%)
Jan 11, 2024 136.00 137.12 135.75 135.79 1,466 +0.74(+0.55%)
Jan 10, 2024 133.00 135.10 133.00 135.05 275 +1.52(+1.14%)
Jan 09, 2024 135.00 135.00 131.75 133.53 772 +2.02(+1.54%)
Jan 08, 2024 131.01 132.75 131.00 131.51 736 +0.51(+0.39%)
Jan 05, 2024 128.00 131.60 128.00 131.00 528 +3.20(+2.50%)
Jan 04, 2024 129.50 129.50 127.50 127.80 918 +0.95(+0.75%)
Jan 03, 2024 127.25 127.75 125.77 126.84 4,487 -3.68(-2.82%)
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.