Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 222.00 222.28 220.18 220.28 1,378,381 -2.06(-0.93%)
Feb 23, 2024 219.98 222.49 218.43 222.34 1,435,977 +2.62(+1.19%)
Feb 22, 2024 217.99 220.74 217.23 219.72 1,039,429 +2.79(+1.29%)
Feb 21, 2024 217.31 217.91 215.41 216.93 1,176,709 +0.54(+0.25%)
Feb 20, 2024 214.66 217.06 213.94 216.39 1,188,517 +1.01(+0.47%)
Feb 16, 2024 216.48 217.48 215.02 215.38 1,975,709 -1.09(-0.50%)
Feb 15, 2024 217.21 218.00 214.30 216.47 1,988,673 -0.50(-0.23%)
Feb 14, 2024 220.20 221.35 216.32 216.97 1,966,124 -4.21(-1.90%)
Feb 13, 2024 213.65 221.55 212.71 221.18 3,192,818 +18.20(+8.97%)
Feb 12, 2024 202.45 203.97 201.99 202.98 1,046,835 +0.26(+0.13%)
Feb 09, 2024 202.50 203.62 200.50 202.72 997,438 -0.17(-0.08%)
Feb 08, 2024 203.00 203.00 201.47 202.89 767,657 -0.11(-0.05%)
Feb 07, 2024 201.19 203.41 200.50 203.00 1,164,917 +3.05(+1.53%)
Feb 06, 2024 195.85 200.29 195.72 199.95 1,444,478 +4.40(+2.25%)
Feb 05, 2024 196.54 198.16 195.49 195.55 1,769,838 -3.78(-1.90%)
Feb 02, 2024 199.06 200.56 197.05 199.33 1,180,038 -0.70(-0.35%)
Feb 01, 2024 197.82 200.04 196.26 200.03 1,129,790 +1.81(+0.91%)
Jan 31, 2024 201.00 201.22 197.46 198.22 1,715,139 -2.52(-1.26%)
Jan 30, 2024 199.23 200.96 198.52 200.74 870,007 +1.49(+0.75%)
Jan 29, 2024 198.24 199.26 197.20 199.25 1,070,667 +0.76(+0.38%)
Jan 26, 2024 199.09 199.69 197.55 198.49 688,626 -0.13(-0.07%)
Jan 25, 2024 197.48 198.75 196.78 198.62 788,406 +2.00(+1.02%)
Jan 24, 2024 198.97 199.68 196.47 196.62 795,885 -2.56(-1.29%)
Jan 23, 2024 201.48 202.48 198.79 199.18 1,029,069 -1.69(-0.84%)
Jan 22, 2024 201.38 202.21 199.92 200.87 1,141,391 +1.00(+0.50%)
Jan 19, 2024 200.62 200.73 198.01 199.87 2,739,730 -0.59(-0.29%)
Jan 18, 2024 197.96 200.78 197.96 200.46 1,034,049 +3.02(+1.53%)
Jan 17, 2024 198.10 199.36 196.77 197.44 1,192,831 -1.60(-0.80%)
Jan 16, 2024 199.66 199.94 197.72 199.04 1,078,243 +0.12(+0.06%)
Jan 12, 2024 199.08 199.11 197.84 198.92 680,998 +0.90(+0.45%)
Jan 11, 2024 198.00 198.09 196.05 198.02 847,286 +0.63(+0.32%)
Jan 10, 2024 196.06 197.86 196.04 197.39 601,019 +1.46(+0.75%)
Jan 09, 2024 194.59 196.19 194.34 195.93 777,693 -0.05(-0.03%)
Jan 08, 2024 194.66 196.05 193.46 195.98 960,908 +0.73(+0.37%)
Jan 05, 2024 195.11 196.19 194.38 195.25 760,088 -0.24(-0.12%)
Jan 04, 2024 195.70 197.47 195.10 195.49 1,065,932 -0.63(-0.32%)
Jan 03, 2024 196.84 197.56 195.56 196.12 903,662 -2.08(-1.05%)
Jan 02, 2024 196.47 198.30 195.20 198.20 1,158,567 -0.15(-0.08%)
Dec 29, 2023 198.79 199.31 197.96 198.35 703,684 -0.52(-0.26%)
Dec 28, 2023 199.30 199.72 198.57 198.87 520,956 -0.52(-0.26%)
Dec 27, 2023 197.97 199.74 197.97 199.39 528,242 +0.75(+0.38%)
Dec 26, 2023 197.61 199.50 197.48 198.64 648,934 +1.02(+0.52%)
Dec 22, 2023 197.09 198.68 196.79 197.62 572,775 +0.71(+0.36%)
Dec 21, 2023 196.06 197.31 195.26 196.91 937,279 +2.06(+1.06%)
Dec 20, 2023 196.43 197.57 194.83 194.85 1,403,775 -1.99(-1.01%)
Dec 19, 2023 197.14 198.19 196.38 196.84 1,025,699 +0.09(+0.05%)
Dec 18, 2023 196.20 197.39 194.96 196.75 773,610 +0.54(+0.28%)
Dec 15, 2023 195.22 196.69 194.29 196.21 2,725,597 +0.08(+0.04%)
Dec 14, 2023 198.15 201.03 195.65 196.13 1,599,124 -1.80(-0.91%)
Dec 13, 2023 194.34 198.06 193.82 197.93 1,584,293 +4.47(+2.31%)
Dec 12, 2023 193.18 194.38 191.81 193.46 1,326,154 +0.56(+0.29%)
Dec 11, 2023 191.57 193.76 190.97 192.90 972,112 +1.34(+0.70%)
Dec 08, 2023 191.82 192.28 190.37 191.56 729,036 -0.30(-0.16%)
Dec 07, 2023 190.40 192.02 189.03 191.86 794,813 +2.11(+1.11%)
Dec 06, 2023 190.97 191.49 189.46 189.75 1,068,480 +0.30(+0.16%)
Dec 05, 2023 190.40 190.65 188.25 189.45 1,430,304 -1.44(-0.75%)
Dec 04, 2023 190.94 193.16 190.45 190.88 1,646,795 -0.96(-0.50%)
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.