Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 137.50 139.14 133.87 136.41 1,529,002 -3.64(-2.60%)
Feb 20, 2024 141.72 142.90 138.60 140.05 1,362,734 -3.36(-2.34%)
Feb 16, 2024 144.17 147.25 142.70 143.41 1,878,086 -2.66(-1.82%)
Feb 15, 2024 142.17 147.00 141.00 146.07 1,468,960 +5.33(+3.79%)
Feb 14, 2024 135.02 140.95 134.02 140.74 1,735,130 +7.00(+5.23%)
Feb 13, 2024 136.49 137.96 129.63 133.74 2,319,673 -6.22(-4.44%)
Feb 12, 2024 137.84 140.32 135.31 139.96 2,602,795 +2.12(+1.54%)
Feb 09, 2024 143.75 147.70 135.30 137.84 3,727,894 -5.49(-3.83%)
Feb 08, 2024 142.47 144.85 139.19 143.33 2,442,191 +0.39(+0.27%)
Feb 07, 2024 145.09 145.09 139.91 142.94 1,715,329 -1.95(-1.35%)
Feb 06, 2024 142.10 146.12 141.21 144.89 1,766,385 +2.66(+1.87%)
Feb 05, 2024 142.90 143.27 141.34 142.23 1,302,406 -1.98(-1.37%)
Feb 02, 2024 143.87 145.04 141.56 144.21 1,157,873 -1.53(-1.05%)
Feb 01, 2024 143.69 145.93 143.00 145.74 1,581,148 +2.73(+1.91%)
Jan 31, 2024 146.48 148.19 142.46 143.01 1,978,839 -4.19(-2.85%)
Jan 30, 2024 144.66 147.95 144.66 147.20 1,457,489 +0.48(+0.33%)
Jan 29, 2024 140.97 146.88 139.37 146.72 1,418,019 +6.09(+4.33%)
Jan 26, 2024 145.17 145.47 140.14 140.63 2,048,748 -2.13(-1.49%)
Jan 25, 2024 143.69 144.82 139.63 142.76 1,439,880 +1.75(+1.24%)
Jan 24, 2024 142.50 142.50 139.90 141.01 2,115,926 +0.26(+0.18%)
Jan 23, 2024 140.54 141.00 137.60 140.75 1,291,932 +1.85(+1.33%)
Jan 22, 2024 137.02 140.75 136.65 138.90 1,446,841 +3.02(+2.22%)
Jan 19, 2024 134.00 136.75 132.55 135.88 2,111,070 +1.64(+1.22%)
Jan 18, 2024 134.13 135.30 132.17 134.24 1,595,756 +0.68(+0.51%)
Jan 17, 2024 132.30 134.47 130.98 133.56 1,555,774 -1.58(-1.17%)
Jan 16, 2024 135.28 137.23 133.67 135.14 2,220,863 -2.90(-2.10%)
Jan 12, 2024 141.22 143.31 137.27 138.04 1,564,799 -2.97(-2.11%)
Jan 11, 2024 139.84 143.19 137.03 141.01 3,141,153 +0.35(+0.25%)
Jan 10, 2024 139.57 142.97 137.85 140.66 2,682,995 +0.92(+0.66%)
Jan 09, 2024 139.17 147.00 136.24 139.74 3,687,664 +6.08(+4.55%)
Jan 08, 2024 129.28 135.36 128.25 133.66 1,651,300 +3.18(+2.44%)
Jan 05, 2024 128.09 134.06 128.05 130.48 1,637,656 -0.95(-0.72%)
Jan 04, 2024 128.76 132.34 128.13 131.43 1,586,623 +1.09(+0.84%)
Jan 03, 2024 136.43 136.43 128.80 130.34 2,141,649 -7.27(-5.28%)
Jan 02, 2024 137.89 139.55 135.62 137.61 2,201,580 -1.63(-1.17%)
Dec 29, 2023 141.22 142.76 138.56 139.24 1,225,695 -2.89(-2.03%)
Dec 28, 2023 142.34 142.96 141.20 142.13 932,600 -0.40(-0.28%)
Dec 27, 2023 141.51 142.76 139.81 142.53 1,223,696 +1.89(+1.34%)
Dec 26, 2023 140.69 141.61 139.25 140.64 1,073,581 +0.64(+0.46%)
Dec 22, 2023 140.50 142.89 138.10 140.00 1,659,665 -0.23(-0.16%)
Dec 21, 2023 139.12 143.93 139.00 140.23 2,534,195 +3.33(+2.43%)
Dec 20, 2023 139.00 143.75 136.80 136.90 2,714,628 -2.63(-1.88%)
Dec 19, 2023 131.77 140.22 130.62 139.53 4,115,953 +10.43(+8.08%)
Dec 18, 2023 132.04 132.62 126.40 129.10 3,509,519 +2.00(+1.57%)
Dec 15, 2023 133.71 134.34 126.82 127.10 4,530,199 -4.39(-3.34%)
Dec 14, 2023 129.80 136.68 129.69 131.49 3,713,663 +4.82(+3.81%)
Dec 13, 2023 118.26 127.38 118.02 126.67 3,074,377 +9.03(+7.68%)
Dec 12, 2023 115.70 118.25 112.53 117.64 2,390,980 +0.00(+0.00%)
Dec 11, 2023 115.70 118.23 113.29 117.64 1,976,725 +4.70(+4.16%)
Dec 08, 2023 116.22 117.52 112.90 112.94 2,338,833 -4.19(-3.58%)
Dec 07, 2023 113.24 117.60 113.00 117.13 2,159,113 +3.14(+2.75%)
Dec 06, 2023 113.33 117.79 111.89 113.99 1,959,743 +2.23(+2.00%)
Dec 05, 2023 113.07 114.86 110.77 111.76 2,126,448 -2.58(-2.26%)
Dec 04, 2023 109.77 115.89 109.58 114.34 3,754,337 +4.55(+4.14%)
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.