Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 154.89 155.95 152.35 153.25 1,604,878 -3.72(-2.37%)
Feb 16, 2024 157.64 159.44 155.03 156.97 1,155,514 -2.81(-1.76%)
Feb 15, 2024 160.00 163.43 157.75 159.78 1,952,563 +1.54(+0.97%)
Feb 14, 2024 156.46 158.59 153.70 158.24 1,739,244 +5.90(+3.87%)
Feb 13, 2024 150.00 155.41 149.79 152.34 2,508,800 -4.88(-3.10%)
Feb 12, 2024 152.40 159.28 151.13 157.22 2,843,925 +5.72(+3.78%)
Feb 09, 2024 144.50 153.01 144.00 151.50 2,749,313 +8.33(+5.82%)
Feb 08, 2024 146.12 146.13 142.00 143.17 1,495,084 -2.29(-1.57%)
Feb 07, 2024 148.40 150.27 142.56 145.46 2,268,460 +4.35(+3.08%)
Feb 06, 2024 139.95 142.44 138.41 141.11 2,021,640 +1.31(+0.94%)
Feb 05, 2024 138.85 140.77 135.88 139.80 2,217,118 -2.02(-1.42%)
Feb 02, 2024 143.98 144.02 138.83 141.82 2,620,115 -6.07(-4.10%)
Feb 01, 2024 149.78 154.31 146.81 147.89 2,311,215 +1.59(+1.09%)
Jan 31, 2024 149.00 154.91 146.05 146.30 2,417,432 -2.73(-1.83%)
Jan 30, 2024 148.40 150.75 146.49 149.03 1,353,479 -0.27(-0.18%)
Jan 29, 2024 146.99 149.33 144.33 149.30 1,652,001 +1.47(+0.99%)
Jan 26, 2024 149.06 150.65 147.42 147.83 1,148,632 -1.40(-0.94%)
Jan 25, 2024 150.19 151.28 145.91 149.23 1,520,760 +0.36(+0.24%)
Jan 24, 2024 153.54 154.13 148.25 148.87 1,597,933 -2.59(-1.71%)
Jan 23, 2024 153.88 157.67 149.80 151.46 1,776,039 +1.55(+1.03%)
Jan 22, 2024 148.49 159.23 147.94 149.91 2,747,447 +3.99(+2.73%)
Jan 19, 2024 147.69 147.77 140.07 145.92 3,164,490 -1.53(-1.04%)
Jan 18, 2024 148.73 148.94 145.71 147.45 1,699,615 +0.19(+0.13%)
Jan 17, 2024 145.95 147.46 143.76 147.26 1,988,118 -1.84(-1.23%)
Jan 16, 2024 159.56 159.56 148.90 149.10 3,033,371 -11.34(-7.07%)
Jan 12, 2024 160.52 162.84 157.55 160.44 1,290,200 +0.15(+0.09%)
Jan 11, 2024 162.49 163.64 158.38 160.29 1,534,860 -2.04(-1.26%)
Jan 10, 2024 166.69 166.76 159.71 162.33 1,902,591 -4.58(-2.74%)
Jan 09, 2024 164.79 167.71 163.40 166.91 1,223,472 +0.78(+0.47%)
Jan 08, 2024 164.72 167.05 161.55 166.13 1,543,837 -0.74(-0.44%)
Jan 05, 2024 165.08 170.50 164.50 166.87 1,106,060 +0.56(+0.34%)
Jan 04, 2024 166.43 168.27 164.32 166.31 1,265,501 -1.11(-0.66%)
Jan 03, 2024 169.00 170.42 164.12 167.42 1,953,732 -4.74(-2.75%)
Jan 02, 2024 170.98 177.89 169.35 172.16 1,765,069 -0.12(-0.07%)
Dec 29, 2023 173.45 173.95 171.10 172.28 1,079,220 -0.94(-0.54%)
Dec 28, 2023 172.53 176.08 171.23 173.22 1,107,123 +0.78(+0.45%)
Dec 27, 2023 173.20 174.89 170.94 172.44 1,071,385 +0.50(+0.29%)
Dec 26, 2023 170.81 173.75 170.55 171.94 984,447 +1.55(+0.91%)
Dec 22, 2023 171.23 172.06 169.16 170.39 1,314,664 +0.35(+0.21%)
Dec 21, 2023 167.54 171.95 165.29 170.04 2,102,339 +5.44(+3.30%)
Dec 20, 2023 172.00 172.14 162.69 164.60 2,944,515 -8.06(-4.67%)
Dec 19, 2023 167.91 177.51 167.00 172.66 3,836,939 +6.72(+4.05%)
Dec 18, 2023 166.50 169.36 162.95 165.94 2,582,490 -2.73(-1.62%)
Dec 15, 2023 164.45 169.21 160.10 168.67 6,053,976 +10.42(+6.58%)
Dec 14, 2023 151.69 164.16 151.32 158.25 5,555,268 +11.69(+7.98%)
Dec 13, 2023 138.27 146.77 137.17 146.56 3,200,196 +6.66(+4.76%)
Dec 12, 2023 145.74 146.38 137.54 139.90 3,488,184 -6.21(-4.25%)
Dec 11, 2023 145.31 149.19 144.27 146.11 1,892,554 +0.73(+0.50%)
Dec 08, 2023 150.99 153.24 142.59 145.38 4,314,180 +1.20(+0.83%)
Dec 07, 2023 145.37 146.37 142.48 144.18 2,366,876 -1.11(-0.76%)
Dec 06, 2023 156.75 156.82 144.98 145.29 3,280,087 -10.10(-6.50%)
Dec 05, 2023 158.41 160.45 155.08 155.39 1,608,220 -4.15(-2.60%)
Dec 04, 2023 161.15 165.71 159.46 159.54 1,933,104 -0.75(-0.47%)
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.