Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 147.17 149.63 146.86 149.44 3,780,777 +3.46(+2.37%)
Feb 28, 2024 145.69 146.83 144.94 145.98 1,476,551 +0.54(+0.37%)
Feb 27, 2024 146.44 146.88 144.73 145.44 1,352,166 -0.42(-0.29%)
Feb 26, 2024 146.40 147.59 145.81 145.86 1,329,296 -0.24(-0.16%)
Feb 23, 2024 145.61 147.55 145.61 146.10 1,266,600 +0.97(+0.67%)
Feb 22, 2024 145.34 146.72 144.95 145.13 1,752,399 +1.14(+0.79%)
Feb 21, 2024 145.48 146.30 142.87 143.99 1,677,059 +0.52(+0.36%)
Feb 20, 2024 140.02 143.54 139.70 143.47 2,150,426 +2.20(+1.56%)
Feb 16, 2024 143.31 144.01 141.20 141.27 1,815,298 -4.11(-2.83%)
Feb 15, 2024 146.25 146.45 144.44 145.38 1,696,271 -0.12(-0.08%)
Feb 14, 2024 144.21 146.31 142.93 145.50 1,802,746 +3.13(+2.20%)
Feb 13, 2024 141.91 144.22 140.25 142.37 2,771,154 -5.91(-3.99%)
Feb 12, 2024 145.48 149.38 144.88 148.28 1,988,532 +3.37(+2.33%)
Feb 09, 2024 144.10 145.31 142.94 144.91 1,875,296 +0.33(+0.23%)
Feb 08, 2024 145.03 145.89 142.99 144.58 2,083,622 -0.06(-0.04%)
Feb 07, 2024 143.90 146.45 143.90 144.64 1,635,279 +1.61(+1.13%)
Feb 06, 2024 145.33 145.63 141.44 143.03 2,345,759 -2.20(-1.51%)
Feb 05, 2024 144.00 145.80 143.47 145.23 1,932,384 -1.36(-0.93%)
Feb 02, 2024 144.34 148.02 143.21 146.59 2,443,080 -0.44(-0.30%)
Feb 01, 2024 144.79 147.12 143.62 147.03 3,165,545 +4.41(+3.09%)
Jan 31, 2024 142.32 145.23 141.84 142.62 3,240,505 -0.35(-0.24%)
Jan 30, 2024 140.61 143.68 140.34 142.97 3,543,928 +3.05(+2.18%)
Jan 29, 2024 140.71 140.81 139.52 139.91 4,566,237 -0.30(-0.21%)
Jan 26, 2024 140.36 141.31 139.42 140.21 3,814,691 -1.07(-0.76%)
Jan 25, 2024 139.84 141.41 138.73 141.28 3,916,724 +2.36(+1.70%)
Jan 24, 2024 144.38 144.93 138.55 138.93 4,946,002 -3.91(-2.74%)
Jan 23, 2024 148.20 150.69 141.22 142.84 11,191,438 -14.54(-9.24%)
Jan 22, 2024 155.33 157.60 154.69 157.38 3,329,284 +2.39(+1.55%)
Jan 19, 2024 152.82 155.12 152.01 154.98 2,180,339 +2.77(+1.82%)
Jan 18, 2024 153.47 153.93 150.48 152.22 2,139,789 +0.57(+0.37%)
Jan 17, 2024 151.44 152.70 150.74 151.65 1,867,463 -1.03(-0.67%)
Jan 16, 2024 152.69 153.50 151.85 152.68 1,649,221 -0.93(-0.60%)
Jan 12, 2024 154.96 154.96 152.67 153.61 1,413,555 -1.06(-0.68%)
Jan 11, 2024 152.97 155.00 152.31 154.66 2,291,954 +0.46(+0.30%)
Jan 10, 2024 153.88 156.46 153.19 154.20 2,215,549 +2.75(+1.82%)
Jan 09, 2024 150.69 152.63 150.54 151.45 1,596,340 -0.52(-0.34%)
Jan 08, 2024 150.00 152.13 149.94 151.97 1,916,198 +3.64(+2.46%)
Jan 05, 2024 146.71 149.85 146.27 148.33 2,143,200 +0.94(+0.64%)
Jan 04, 2024 147.21 149.51 146.91 147.39 1,930,717 -0.26(-0.18%)
Jan 03, 2024 147.46 148.75 145.88 147.65 3,089,870 -1.93(-1.29%)
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.