Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 158.27 158.31 156.82 157.49 92,032 +0.51(+0.32%)
Feb 26, 2024 157.05 157.29 155.75 156.98 153,743 +0.41(+0.26%)
Feb 23, 2024 157.03 157.17 155.24 156.57 134,242 +0.50(+0.32%)
Feb 22, 2024 156.07 156.78 153.80 156.07 187,963 +0.38(+0.24%)
Feb 21, 2024 157.29 157.29 155.00 155.69 138,288 -1.14(-0.73%)
Feb 20, 2024 156.00 157.76 155.50 156.83 127,519 -0.58(-0.37%)
Feb 16, 2024 155.90 159.43 155.38 157.41 188,070 +1.31(+0.84%)
Feb 15, 2024 154.47 156.33 154.04 156.10 223,675 +2.63(+1.71%)
Feb 14, 2024 152.17 153.54 150.41 153.47 239,659 +3.57(+2.38%)
Feb 13, 2024 148.80 151.57 147.96 149.90 304,729 -2.33(-1.53%)
Feb 12, 2024 149.92 152.58 148.60 152.23 187,947 +2.35(+1.57%)
Feb 09, 2024 146.92 151.14 146.78 149.88 199,160 +3.45(+2.36%)
Feb 08, 2024 144.13 146.84 143.61 146.43 235,343 +3.29(+2.30%)
Feb 07, 2024 140.82 144.11 139.82 143.14 215,583 +2.43(+1.73%)
Feb 06, 2024 139.75 141.70 139.50 140.71 242,313 +0.81(+0.58%)
Feb 05, 2024 142.42 142.75 139.60 139.90 264,227 -3.77(-2.62%)
Feb 02, 2024 143.91 146.01 142.91 143.67 213,445 -1.68(-1.16%)
Feb 01, 2024 145.40 147.04 144.82 145.35 210,600 +1.36(+0.94%)
Jan 31, 2024 146.39 146.39 142.91 143.99 320,949 -1.90(-1.30%)
Jan 30, 2024 146.61 146.61 142.73 145.89 221,493 -0.52(-0.36%)
Jan 29, 2024 144.39 146.41 143.25 146.41 266,628 +2.64(+1.84%)
Jan 26, 2024 151.70 151.98 140.00 143.77 484,096 -8.55(-5.61%)
Jan 25, 2024 152.34 153.08 150.59 152.32 193,161 +1.65(+1.10%)
Jan 24, 2024 156.09 156.09 150.66 150.67 140,490 -3.66(-2.37%)
Jan 23, 2024 156.95 157.87 154.28 154.33 134,860 -1.23(-0.79%)
Jan 22, 2024 153.05 156.27 153.05 155.56 246,637 +3.83(+2.52%)
Jan 19, 2024 151.91 152.18 149.37 151.73 320,849 +0.62(+0.41%)
Jan 18, 2024 149.76 151.62 149.19 151.11 167,824 +1.90(+1.27%)
Jan 17, 2024 150.00 150.35 148.52 149.21 104,787 -2.03(-1.34%)
Jan 16, 2024 151.58 152.60 150.18 151.24 140,118 -0.48(-0.32%)
Jan 12, 2024 152.68 152.68 150.52 151.72 122,118 +1.01(+0.67%)
Jan 11, 2024 151.00 151.73 148.67 150.71 112,632 -0.63(-0.42%)
Jan 10, 2024 150.30 151.34 148.86 151.34 96,211 +0.99(+0.66%)
Jan 09, 2024 151.59 151.59 147.62 150.35 149,991 -2.93(-1.91%)
Jan 08, 2024 149.24 153.28 149.24 153.28 120,291 +4.16(+2.79%)
Jan 05, 2024 152.02 153.37 148.69 149.12 275,062 -4.15(-2.71%)
Jan 04, 2024 154.41 155.41 152.67 153.27 307,139 +1.15(+0.76%)
Jan 03, 2024 156.65 156.65 151.16 152.12 248,745 -4.27(-2.73%)
Jan 02, 2024 152.58 157.84 151.62 156.39 283,494 +2.02(+1.31%)
Dec 29, 2023 155.60 156.35 154.23 154.37 121,734 -0.92(-0.59%)
Dec 28, 2023 155.31 156.75 154.29 155.29 106,969 -0.69(-0.44%)
Dec 27, 2023 156.00 156.95 155.26 155.98 79,911 +0.31(+0.20%)
Dec 26, 2023 154.56 156.33 153.99 155.67 87,338 +1.12(+0.72%)
Dec 22, 2023 153.75 155.36 153.19 154.55 100,647 +2.19(+1.44%)
Dec 21, 2023 151.98 153.59 151.22 152.36 80,204 +1.38(+0.91%)
Dec 20, 2023 154.23 155.76 150.75 150.98 133,116 -3.59(-2.32%)
Dec 19, 2023 153.51 156.69 153.29 154.57 178,351 +2.05(+1.34%)
Dec 18, 2023 152.55 152.85 148.49 152.52 149,804 -0.22(-0.14%)
Dec 15, 2023 157.71 158.38 152.61 152.74 431,387 -4.36(-2.78%)
Dec 14, 2023 157.57 158.47 155.97 157.10 198,121 +2.22(+1.43%)
Dec 13, 2023 151.54 155.84 151.17 154.88 182,890 +3.14(+2.07%)
Dec 12, 2023 151.47 152.94 149.93 151.74 76,262 +0.37(+0.24%)
Dec 11, 2023 150.51 151.58 149.55 151.37 110,407 +0.65(+0.43%)
Dec 08, 2023 148.72 151.36 148.55 150.72 89,260 +2.38(+1.60%)
Dec 07, 2023 150.13 150.72 148.07 148.34 121,539 -1.86(-1.24%)
Dec 06, 2023 150.40 152.57 150.19 150.20 99,188 +0.73(+0.49%)
Dec 05, 2023 150.78 150.80 149.10 149.47 80,808 -1.44(-0.95%)
Dec 04, 2023 147.76 151.14 147.76 150.91 96,048 +1.80(+1.21%)
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.