Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 141.28 141.64 139.14 140.99 1,329,531 +0.69(+0.49%)
Mar 26, 2024 142.25 143.02 139.90 140.30 1,296,458 -1.64(-1.16%)
Mar 25, 2024 138.55 142.95 138.11 141.94 935,117 +1.18(+0.84%)
Mar 22, 2024 140.03 141.39 138.41 140.76 702,612 +0.15(+0.11%)
Mar 21, 2024 140.41 143.49 140.37 140.61 1,684,727 +3.77(+2.76%)
Mar 20, 2024 133.56 137.73 132.79 136.84 1,341,984 +3.36(+2.52%)
Mar 19, 2024 133.24 134.56 131.67 133.48 1,487,037 -1.58(-1.17%)
Mar 18, 2024 137.64 139.02 134.91 135.06 1,809,529 -0.94(-0.69%)
Mar 15, 2024 135.74 138.73 135.42 136.00 2,508,049 -1.56(-1.13%)
Mar 14, 2024 139.76 139.97 135.95 137.56 1,215,706 -2.06(-1.48%)
Mar 13, 2024 139.79 141.34 138.64 139.62 1,145,902 -2.41(-1.70%)
Mar 12, 2024 140.40 142.61 138.45 142.03 1,259,435 +2.66(+1.91%)
Mar 11, 2024 138.40 139.96 136.45 139.37 1,288,603 -0.64(-0.46%)
Mar 08, 2024 145.71 146.91 139.83 140.01 1,912,690 -5.36(-3.69%)
Mar 07, 2024 140.25 146.33 140.06 145.37 2,451,262 +6.17(+4.43%)
Mar 06, 2024 138.02 140.29 136.71 139.20 1,498,630 +3.57(+2.63%)
Mar 05, 2024 137.45 139.32 133.41 135.63 1,287,484 -4.69(-3.34%)
Mar 04, 2024 139.84 141.89 138.36 140.32 1,256,413 +1.76(+1.27%)
Mar 01, 2024 135.75 139.52 133.73 138.56 2,083,147 +4.20(+3.13%)
Feb 29, 2024 133.43 135.06 132.66 134.36 1,564,085 +2.74(+2.08%)
Feb 28, 2024 130.33 133.03 129.85 131.62 721,458 -0.27(-0.20%)
Feb 27, 2024 133.45 133.82 131.11 131.89 775,707 -0.62(-0.47%)
Feb 26, 2024 133.70 134.39 132.38 132.51 999,283 -0.03(-0.02%)
Feb 23, 2024 135.31 135.90 131.31 132.54 1,588,718 -2.64(-1.95%)
Feb 22, 2024 137.56 137.76 134.83 135.18 2,249,000 +0.84(+0.63%)
Feb 21, 2024 133.21 134.35 131.91 134.34 1,442,594 -1.18(-0.87%)
Feb 20, 2024 133.74 136.60 132.11 135.52 2,813,114 -1.29(-0.94%)
Feb 16, 2024 135.75 140.10 135.09 136.81 2,415,926 +1.16(+0.86%)
Feb 15, 2024 134.49 136.22 131.63 135.65 2,002,354 +4.48(+3.42%)
Feb 14, 2024 130.00 134.60 128.34 131.17 3,508,933 +7.08(+5.71%)
Feb 13, 2024 120.00 125.19 119.00 124.09 1,990,987 -2.03(-1.61%)
Feb 12, 2024 126.57 128.56 125.67 126.12 1,151,503 -0.81(-0.64%)
Feb 09, 2024 126.25 127.07 124.96 126.93 1,651,309 +2.18(+1.75%)
Feb 08, 2024 119.88 125.08 119.43 124.75 1,536,389 +4.87(+4.06%)
Feb 07, 2024 119.46 120.46 117.46 119.88 957,385 +1.31(+1.10%)
Feb 06, 2024 119.71 119.80 116.48 118.57 798,502 -1.04(-0.87%)
Feb 05, 2024 119.09 120.18 116.82 119.61 777,159 +0.17(+0.14%)
Feb 02, 2024 117.40 119.74 116.77 119.44 1,094,645 +1.45(+1.23%)
Feb 01, 2024 119.18 119.23 115.64 117.99 1,213,682 +0.29(+0.25%)
Jan 31, 2024 119.89 120.98 117.06 117.70 2,166,216 -4.26(-3.49%)
Jan 30, 2024 121.71 122.77 120.82 121.96 1,294,386 -0.93(-0.76%)
Jan 29, 2024 120.87 123.01 120.13 122.89 1,085,381 +2.60(+2.16%)
Jan 26, 2024 121.28 122.29 118.66 120.29 1,837,567 -3.04(-2.46%)
Jan 25, 2024 125.77 126.39 122.32 123.33 1,877,106 +0.24(+0.19%)
Jan 24, 2024 124.73 125.51 122.30 123.09 1,236,939 -0.10(-0.08%)
Jan 23, 2024 120.90 123.41 119.39 123.19 763,129 +2.42(+2.00%)
Jan 22, 2024 121.25 122.57 120.10 120.77 900,730 +0.53(+0.44%)
Jan 19, 2024 117.06 120.49 116.03 120.24 1,664,974 +4.32(+3.72%)
Jan 18, 2024 114.70 116.17 112.80 115.93 1,562,720 +4.40(+3.94%)
Jan 17, 2024 110.76 111.82 109.23 111.53 1,391,090 -1.11(-0.98%)
Jan 16, 2024 110.96 112.94 109.94 112.64 841,806 +0.94(+0.84%)
Jan 12, 2024 111.76 113.17 110.56 111.70 569,722 -0.28(-0.25%)
Jan 11, 2024 112.24 113.50 109.77 111.98 905,680 -0.87(-0.77%)
Jan 10, 2024 113.08 113.30 111.15 112.85 724,619 +0.33(+0.29%)
Jan 09, 2024 111.49 113.57 111.03 112.52 735,223 -0.26(-0.23%)
Jan 08, 2024 110.31 113.30 110.31 112.78 1,316,687 +2.94(+2.67%)
Jan 05, 2024 109.23 111.20 108.81 109.84 1,171,028 +0.89(+0.82%)
Jan 04, 2024 108.74 110.88 108.28 108.95 1,724,269 -1.12(-1.02%)
Jan 03, 2024 111.43 112.02 109.58 110.07 1,492,302 -3.88(-3.40%)
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.