Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 175.36 176.05 174.88 175.92 494,711 -0.68(-0.39%)
Feb 20, 2024 177.08 177.62 175.71 176.60 471,800 -0.31(-0.18%)
Feb 16, 2024 176.62 178.09 175.96 176.91 456,640 -0.69(-0.39%)
Feb 15, 2024 177.26 177.63 176.37 177.60 581,056 +0.13(+0.07%)
Feb 14, 2024 175.87 177.51 175.83 177.47 583,635 +3.49(+2.01%)
Feb 13, 2024 173.25 174.60 173.09 173.98 1,023,594 -5.41(-3.02%)
Feb 12, 2024 179.89 180.83 179.09 179.39 607,302 -2.16(-1.19%)
Feb 09, 2024 181.66 181.94 180.84 181.55 446,953 +0.39(+0.22%)
Feb 08, 2024 180.50 181.18 180.26 181.16 557,987 -0.02(-0.01%)
Feb 07, 2024 180.07 181.57 179.94 181.18 619,871 +2.39(+1.34%)
Feb 06, 2024 179.17 179.43 178.05 178.79 602,284 +1.75(+0.99%)
Feb 05, 2024 176.28 177.49 175.84 177.04 660,961 -0.02(-0.01%)
Feb 02, 2024 176.50 177.54 175.65 177.06 851,528 -0.16(-0.09%)
Feb 01, 2024 175.11 177.32 174.95 177.22 600,087 +4.12(+2.38%)
Jan 31, 2024 175.64 176.08 173.05 173.10 685,905 -2.63(-1.50%)
Jan 30, 2024 176.40 176.60 175.25 175.73 631,614 -0.61(-0.35%)
Jan 29, 2024 174.16 176.45 173.94 176.34 642,023 +2.66(+1.53%)
Jan 26, 2024 173.31 174.12 173.04 173.68 1,070,480 +0.24(+0.14%)
Jan 25, 2024 175.95 175.97 172.32 173.44 1,773,737 -1.17(-0.67%)
Jan 24, 2024 174.55 176.39 173.26 174.61 2,737,521 +11.23(+6.87%)
Jan 23, 2024 161.19 163.39 161.07 163.38 1,157,131 +0.17(+0.10%)
Jan 22, 2024 162.88 163.73 162.69 163.21 762,664 -0.24(-0.15%)
Jan 19, 2024 161.18 163.72 161.13 163.45 763,778 +3.02(+1.88%)
Jan 18, 2024 159.01 160.53 158.94 160.43 967,140 +2.65(+1.68%)
Jan 17, 2024 156.82 157.91 155.82 157.78 615,739 +0.96(+0.61%)
Jan 16, 2024 156.78 157.45 156.28 156.82 523,752 -1.72(-1.08%)
Jan 12, 2024 157.98 158.93 157.67 158.54 603,927 +2.03(+1.30%)
Jan 11, 2024 156.65 157.25 154.96 156.51 484,699 +0.67(+0.43%)
Jan 10, 2024 154.84 156.26 154.24 155.84 961,822 +3.69(+2.43%)
Jan 09, 2024 151.16 152.45 151.16 152.15 466,594 -0.41(-0.27%)
Jan 08, 2024 151.43 152.69 151.36 152.56 606,085 +2.71(+1.81%)
Jan 05, 2024 149.47 151.09 149.44 149.85 576,290 +1.33(+0.90%)
Jan 04, 2024 149.54 149.75 148.38 148.52 905,709 -1.27(-0.85%)
Jan 03, 2024 150.00 150.47 149.44 149.79 945,412 -0.42(-0.28%)
Jan 02, 2024 151.17 151.28 149.73 150.21 918,350 -4.38(-2.83%)
Dec 29, 2023 154.00 155.06 154.00 154.59 432,252 +0.26(+0.17%)
Dec 28, 2023 155.14 155.56 154.33 154.33 1,295,523 -1.57(-1.01%)
Dec 27, 2023 154.86 156.00 154.82 155.90 911,614 +2.72(+1.78%)
Dec 26, 2023 152.52 153.44 152.52 153.18 279,748 +0.48(+0.31%)
Dec 22, 2023 152.03 152.89 151.87 152.70 448,399 +0.52(+0.34%)
Dec 21, 2023 151.32 152.21 150.84 152.18 759,407 +1.04(+0.69%)
Dec 20, 2023 153.45 153.66 150.88 151.14 901,880 -3.94(-2.54%)
Dec 19, 2023 155.08 155.51 151.00 155.08 1,018,636 +0.18(+0.12%)
Dec 18, 2023 154.48 155.13 153.65 154.90 933,338 +1.40(+0.91%)
Dec 15, 2023 154.40 154.77 153.20 153.50 1,251,227 -2.51(-1.61%)
Dec 14, 2023 156.68 157.15 155.13 156.01 1,109,408 -3.76(-2.35%)
Dec 13, 2023 158.48 159.84 157.44 159.77 859,023 +1.51(+0.95%)
Dec 12, 2023 157.79 159.18 157.79 158.26 736,404 -0.87(-0.55%)
Dec 11, 2023 156.51 159.18 156.51 159.13 1,078,737 -1.03(-0.64%)
Dec 08, 2023 158.35 160.22 158.24 160.16 685,374 +0.82(+0.51%)
Dec 07, 2023 158.58 159.47 158.29 159.34 634,983 +1.24(+0.78%)
Dec 06, 2023 159.83 159.94 158.06 158.10 588,937 -1.26(-0.79%)
Dec 05, 2023 158.46 159.44 158.26 159.36 566,875 +0.09(+0.06%)
Dec 04, 2023 158.77 159.50 157.90 159.27 670,272 -0.82(-0.51%)
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.