Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 219.51 219.92 217.05 218.16 2,586,604 -1.05(-0.48%)
Apr 18, 2024 219.82 220.46 217.23 219.21 924,421 -0.04(-0.02%)
Apr 17, 2024 221.20 221.25 217.64 219.25 911,103 -1.13(-0.51%)
Apr 16, 2024 219.58 221.76 218.85 220.38 1,733,417 +1.34(+0.61%)
Apr 15, 2024 222.67 223.29 218.37 219.04 965,503 -2.65(-1.20%)
Apr 12, 2024 221.71 222.32 219.22 221.69 1,134,524 +0.94(+0.43%)
Apr 11, 2024 222.34 223.17 220.71 220.75 1,053,466 -1.40(-0.63%)
Apr 10, 2024 222.80 224.07 221.01 222.15 1,398,139 -3.64(-1.61%)
Apr 09, 2024 227.47 227.60 224.16 225.79 1,168,271 -1.00(-0.44%)
Apr 08, 2024 228.13 228.93 225.45 226.79 935,024 -0.96(-0.42%)
Apr 05, 2024 225.42 228.37 224.93 227.75 1,449,686 +3.17(+1.41%)
Apr 04, 2024 229.54 230.31 224.46 224.58 960,420 -3.68(-1.61%)
Apr 03, 2024 228.50 229.31 227.11 228.26 828,668 +0.81(+0.36%)
Apr 02, 2024 227.46 228.47 226.65 227.45 871,676 -0.48(-0.21%)
Apr 01, 2024 230.30 230.48 227.15 227.93 905,482 -2.97(-1.29%)
Mar 28, 2024 231.57 231.33 231.33 230.90 820,956 -0.86(-0.37%)
Mar 27, 2024 230.00 231.86 228.26 231.76 1,195,154 +3.53(+1.55%)
Mar 26, 2024 226.93 229.04 226.72 228.23 978,965 +1.16(+0.51%)
Mar 25, 2024 229.33 229.33 226.78 227.07 1,003,050 -2.20(-0.96%)
Mar 22, 2024 228.74 229.80 228.01 229.27 1,055,307 +0.45(+0.20%)
Mar 21, 2024 228.80 229.60 227.03 228.82 1,388,731 +0.21(+0.09%)
Mar 20, 2024 228.52 229.70 227.31 228.61 1,169,528 +1.27(+0.56%)
Mar 19, 2024 229.64 229.64 225.23 227.34 1,279,535 -0.78(-0.34%)
Mar 18, 2024 226.93 229.56 226.78 228.12 1,243,910 +1.99(+0.88%)
Mar 15, 2024 222.07 226.58 222.07 226.13 3,374,447 +1.87(+0.83%)
Mar 14, 2024 224.58 225.26 223.10 224.26 1,033,265 -0.35(-0.16%)
Mar 13, 2024 223.44 225.43 223.06 224.61 827,797 +1.62(+0.72%)
Mar 12, 2024 222.94 223.65 222.45 223.00 1,939,328 -0.34(-0.15%)
Mar 11, 2024 222.81 223.36 221.36 223.34 1,426,515 +0.44(+0.20%)
Mar 08, 2024 224.41 225.70 222.78 222.90 862,388 -1.11(-0.49%)
Mar 07, 2024 224.43 225.75 223.50 224.00 881,586 +1.03(+0.46%)
Mar 06, 2024 222.92 224.82 222.04 222.98 864,925 +0.13(+0.06%)
Mar 05, 2024 224.35 226.05 222.42 222.85 1,072,365 -2.48(-1.10%)
Mar 04, 2024 224.10 226.70 224.10 225.33 900,646 +0.39(+0.17%)
Mar 01, 2024 222.71 225.76 222.09 224.94 1,017,642 +0.67(+0.30%)
Feb 29, 2024 225.03 225.12 223.16 224.28 1,735,974 -0.17(-0.08%)
Feb 28, 2024 222.44 225.06 220.86 224.44 1,169,233 +2.91(+1.31%)
Feb 27, 2024 219.75 222.02 219.63 221.53 1,427,789 +1.81(+0.82%)
Feb 26, 2024 221.44 221.72 219.63 219.73 1,381,855 -2.06(-0.93%)
Feb 23, 2024 219.43 221.93 217.88 221.78 1,439,596 +2.61(+1.19%)
Feb 22, 2024 217.44 220.19 216.68 219.17 1,042,049 +2.78(+1.29%)
Feb 21, 2024 216.76 217.36 214.87 216.38 1,179,675 +0.54(+0.25%)
Feb 20, 2024 214.12 216.51 213.40 215.85 1,191,512 +1.01(+0.47%)
Feb 16, 2024 215.94 216.93 214.48 214.84 1,980,689 -1.09(-0.50%)
Feb 15, 2024 216.66 217.45 213.76 215.93 1,993,685 -0.50(-0.23%)
Feb 14, 2024 219.65 220.79 215.78 216.42 1,971,080 -4.20(-1.90%)
Feb 13, 2024 213.11 220.99 212.18 220.62 3,200,866 +18.15(+8.97%)
Feb 12, 2024 201.94 203.46 201.48 202.47 1,049,473 +0.26(+0.13%)
Feb 09, 2024 201.99 203.11 200.00 202.21 999,952 -0.17(-0.08%)
Feb 08, 2024 202.49 202.49 200.96 202.38 769,592 -0.11(-0.05%)
Feb 07, 2024 200.68 202.90 200.00 202.49 1,167,853 +3.04(+1.53%)
Feb 06, 2024 195.36 199.79 195.23 199.45 1,448,119 +4.39(+2.25%)
Feb 05, 2024 196.05 197.66 195.00 195.06 1,774,299 -3.77(-1.90%)
Feb 02, 2024 198.56 200.06 196.56 198.83 1,183,012 -0.70(-0.35%)
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.