Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 262.94 264.31 259.61 263.97 2,261,344 +1.09(+0.41%)
Feb 22, 2024 262.51 263.45 259.06 262.88 1,743,609 +1.37(+0.52%)
Feb 21, 2024 260.69 264.59 260.09 261.51 3,250,337 +1.34(+0.52%)
Feb 20, 2024 262.33 264.94 260.03 260.17 1,872,818 -4.61(-1.74%)
Feb 16, 2024 263.55 267.98 262.63 264.78 2,044,103 +0.68(+0.26%)
Feb 15, 2024 259.21 265.51 258.29 264.10 3,630,424 +5.30(+2.05%)
Feb 14, 2024 256.85 260.36 256.44 258.81 4,635,663 +5.93(+2.35%)
Feb 13, 2024 252.88 253.03 249.30 252.88 1,018,884 -2.34(-0.91%)
Feb 12, 2024 250.39 256.04 249.98 255.21 1,011,401 +5.04(+2.01%)
Feb 09, 2024 247.99 250.31 247.14 250.17 582,383 +1.85(+0.74%)
Feb 08, 2024 246.42 249.78 245.95 248.32 646,899 +1.80(+0.73%)
Feb 07, 2024 251.28 251.28 245.65 246.53 1,301,672 -3.41(-1.36%)
Feb 06, 2024 240.69 249.96 234.49 249.93 2,141,300 +10.36(+4.33%)
Feb 05, 2024 241.96 242.65 238.46 239.57 1,185,856 -3.52(-1.45%)
Feb 02, 2024 239.84 244.44 238.60 243.09 646,432 +1.67(+0.69%)
Feb 01, 2024 238.62 241.54 236.44 241.42 532,713 +3.65(+1.53%)
Jan 31, 2024 241.22 241.35 237.32 237.77 618,139 -3.48(-1.44%)
Jan 30, 2024 238.48 241.53 237.48 241.25 597,083 +1.93(+0.81%)
Jan 29, 2024 238.66 239.65 236.86 239.32 514,701 +0.23(+0.10%)
Jan 26, 2024 237.55 241.38 237.55 239.09 651,344 +1.77(+0.75%)
Jan 25, 2024 236.98 238.72 234.67 237.32 591,734 +3.03(+1.29%)
Jan 24, 2024 236.67 236.67 233.00 234.29 1,155,344 -0.40(-0.17%)
Jan 23, 2024 234.01 237.24 232.55 234.69 863,833 +2.31(+0.99%)
Jan 22, 2024 228.03 233.06 228.03 232.39 888,690 +4.64(+2.04%)
Jan 19, 2024 229.29 229.54 225.08 227.75 2,482,038 -3.95(-1.71%)
Jan 18, 2024 231.29 232.66 228.68 231.70 977,943 +0.11(+0.05%)
Jan 17, 2024 231.02 232.36 228.71 231.59 884,960 -1.68(-0.72%)
Jan 16, 2024 234.19 234.61 231.86 233.27 710,968 -2.37(-1.00%)
Jan 12, 2024 238.45 238.47 234.66 235.64 524,175 -0.41(-0.17%)
Jan 11, 2024 238.17 239.23 233.67 236.04 719,263 -1.65(-0.69%)
Jan 10, 2024 238.14 238.76 236.79 237.69 507,083 -0.19(-0.08%)
Jan 09, 2024 237.92 238.28 234.77 237.88 605,813 -1.75(-0.73%)
Jan 08, 2024 237.50 239.86 234.70 239.63 566,532 +2.99(+1.26%)
Jan 05, 2024 233.67 237.97 233.45 236.64 617,083 +2.27(+0.97%)
Jan 04, 2024 235.81 236.31 233.78 234.37 698,378 -1.83(-0.77%)
Jan 03, 2024 237.63 237.92 234.47 236.20 793,895 -3.44(-1.43%)
Jan 02, 2024 237.78 240.63 236.61 239.64 615,736 +1.60(+0.67%)
Dec 29, 2023 238.87 239.51 237.12 238.04 413,027 -1.00(-0.42%)
Dec 28, 2023 237.64 239.91 237.20 239.04 512,084 +0.74(+0.31%)
Dec 27, 2023 238.51 238.51 236.10 238.31 576,347 +0.35(+0.15%)
Dec 26, 2023 235.90 239.05 234.34 237.96 524,395 +2.48(+1.05%)
Dec 22, 2023 232.25 237.32 231.25 235.48 946,625 -6.97(-2.87%)
Dec 21, 2023 241.11 242.77 239.92 242.44 460,967 +3.45(+1.44%)
Dec 20, 2023 242.56 243.97 238.80 239.00 614,778 -3.96(-1.63%)
Dec 19, 2023 241.58 243.37 241.29 242.96 574,908 +2.16(+0.90%)
Dec 18, 2023 240.87 241.59 237.78 240.80 736,342 +0.81(+0.34%)
Dec 15, 2023 242.36 245.28 239.63 239.99 1,795,650 -6.70(-2.71%)
Dec 14, 2023 239.49 246.82 239.49 246.69 998,461 +8.86(+3.73%)
Dec 13, 2023 233.01 238.23 230.90 237.82 902,546 +4.65(+1.99%)
Dec 12, 2023 233.79 233.90 231.74 233.17 518,358 -0.65(-0.28%)
Dec 11, 2023 230.17 233.94 228.69 233.82 847,658 +4.71(+2.06%)
Dec 08, 2023 229.83 231.83 228.33 229.11 504,933 -0.15(-0.06%)
Dec 07, 2023 229.53 230.48 227.72 229.26 1,045,274 +0.09(+0.04%)
Dec 06, 2023 228.94 231.51 228.49 229.17 844,915 +1.96(+0.86%)
Dec 05, 2023 229.24 229.98 227.07 227.21 908,935 -2.49(-1.09%)
Dec 04, 2023 223.17 229.81 223.17 229.70 1,033,507 +4.84(+2.15%)
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.