Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 136.41 137.39 136.22 136.27 2,384,508 -0.57(-0.42%)
Mar 15, 2024 136.47 137.53 136.09 136.84 4,164,803 -0.32(-0.23%)
Mar 14, 2024 138.05 138.44 136.28 137.16 3,091,927 -1.20(-0.87%)
Mar 13, 2024 141.00 141.19 138.13 138.36 3,361,396 -2.38(-1.69%)
Mar 12, 2024 140.05 141.52 139.83 140.74 1,464,847 +0.66(+0.47%)
Mar 11, 2024 139.46 140.41 138.74 140.08 1,711,333 +0.52(+0.37%)
Mar 08, 2024 140.02 140.88 139.16 139.56 1,364,970 -0.82(-0.58%)
Mar 07, 2024 140.00 141.64 139.67 140.38 1,939,794 +0.83(+0.59%)
Mar 06, 2024 139.05 139.83 138.79 139.55 1,772,620 +0.85(+0.61%)
Mar 05, 2024 138.75 139.00 137.82 138.70 2,283,411 +0.15(+0.11%)
Mar 04, 2024 137.10 138.64 136.69 138.55 2,421,354 +1.13(+0.82%)
Mar 01, 2024 137.46 137.75 136.21 137.42 1,704,793 -1.00(-0.72%)
Feb 29, 2024 138.81 139.65 137.95 138.42 2,257,155 -0.18(-0.13%)
Feb 28, 2024 136.85 138.77 136.46 138.60 1,417,548 +1.56(+1.14%)
Feb 27, 2024 138.06 138.17 136.64 137.04 1,827,085 -1.02(-0.74%)
Feb 26, 2024 138.42 138.47 137.59 138.06 1,769,826 -0.26(-0.19%)
Feb 23, 2024 137.58 138.67 137.10 138.32 1,592,240 +0.99(+0.72%)
Feb 22, 2024 135.42 137.72 134.97 137.33 2,328,127 +2.10(+1.55%)
Feb 21, 2024 134.02 135.30 133.22 135.23 2,327,935 +1.28(+0.96%)
Feb 20, 2024 133.79 134.66 133.09 133.95 2,270,557 +0.07(+0.05%)
Feb 16, 2024 134.56 135.17 133.73 133.88 2,578,741 -0.85(-0.63%)
Feb 15, 2024 133.33 134.94 133.20 134.73 3,143,831 +1.38(+1.04%)
Feb 14, 2024 130.94 133.58 130.78 133.34 2,817,119 +2.79(+2.13%)
Feb 13, 2024 129.85 130.56 129.14 130.56 1,774,550 -0.15(-0.11%)
Feb 12, 2024 129.63 131.30 129.63 130.71 1,858,280 +1.08(+0.84%)
Feb 09, 2024 129.76 129.76 128.68 129.62 1,961,129 -0.13(-0.10%)
Feb 08, 2024 128.99 130.04 128.04 129.75 2,172,215 +0.76(+0.59%)
Feb 07, 2024 127.49 131.99 127.49 128.99 3,556,788 +2.36(+1.86%)
Feb 06, 2024 125.37 127.53 125.12 126.64 2,913,626 +0.94(+0.74%)
Feb 05, 2024 127.38 127.38 125.11 125.70 2,627,729 -2.41(-1.88%)
Feb 02, 2024 128.99 129.39 127.05 128.11 1,832,956 -1.69(-1.30%)
Feb 01, 2024 128.67 129.83 127.38 129.80 1,447,960 +0.96(+0.74%)
Jan 31, 2024 130.79 131.32 128.62 128.84 2,164,982 -1.12(-0.87%)
Jan 30, 2024 129.71 130.57 128.94 129.97 1,428,631 +0.07(+0.05%)
Jan 29, 2024 128.46 129.90 127.65 129.90 1,489,506 +1.45(+1.13%)
Jan 26, 2024 129.27 130.04 128.03 128.45 1,162,840 -1.12(-0.87%)
Jan 25, 2024 129.18 129.66 127.90 129.57 1,881,094 +0.78(+0.60%)
Jan 24, 2024 131.09 131.10 128.55 128.79 1,798,797 -2.30(-1.75%)
Jan 23, 2024 130.47 131.33 130.47 131.09 1,066,707 +0.69(+0.53%)
Jan 22, 2024 131.88 131.97 130.39 130.41 1,551,152 -1.23(-0.94%)
Jan 19, 2024 130.18 131.91 129.45 131.64 1,937,499 +1.83(+1.41%)
Jan 18, 2024 128.87 130.24 128.36 129.81 1,905,969 +1.37(+1.07%)
Jan 17, 2024 128.24 129.37 128.11 128.44 1,321,018 -0.73(-0.56%)
Jan 16, 2024 128.05 129.45 127.51 129.16 1,644,077 +0.68(+0.53%)
Jan 12, 2024 128.84 128.84 127.68 128.49 1,087,222 +0.13(+0.10%)
Jan 11, 2024 127.75 128.39 126.95 128.36 1,277,946 -0.20(-0.15%)
Jan 10, 2024 127.36 128.93 126.37 128.56 1,214,770 +0.97(+0.76%)
Jan 09, 2024 127.22 127.66 126.63 127.58 973,351 -0.42(-0.33%)
Jan 08, 2024 127.57 128.14 126.54 128.00 1,210,151 +0.30(+0.23%)
Jan 05, 2024 128.21 128.45 126.81 127.70 1,416,278 -0.35(-0.27%)
Jan 04, 2024 127.76 128.97 127.15 128.05 3,034,076 -0.41(-0.32%)
Jan 03, 2024 129.41 129.89 128.30 128.46 1,490,993 +0.07(+0.05%)
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.