Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 262.36 262.56 255.24 255.59 356,047 -5.98(-2.29%)
Mar 26, 2024 263.05 265.94 261.02 261.57 378,955 +1.27(+0.49%)
Mar 25, 2024 261.40 270.73 260.05 260.30 948,850 -0.91(-0.35%)
Mar 22, 2024 259.96 262.19 257.68 261.21 473,366 +4.81(+1.88%)
Mar 21, 2024 251.64 257.37 250.83 256.40 567,316 +7.94(+3.20%)
Mar 20, 2024 245.44 248.99 243.92 248.46 141,665 +3.54(+1.45%)
Mar 19, 2024 238.57 247.00 237.83 244.92 350,695 +6.08(+2.55%)
Mar 18, 2024 239.85 240.40 237.97 238.84 295,346 +1.04(+0.44%)
Mar 15, 2024 238.15 240.00 237.03 237.80 412,182 -2.73(-1.13%)
Mar 14, 2024 240.65 242.09 239.40 240.53 238,568 -0.08(-0.03%)
Mar 13, 2024 244.00 244.18 240.57 240.61 266,932 -0.43(-0.18%)
Mar 12, 2024 239.98 242.60 238.43 241.04 233,352 +2.27(+0.95%)
Mar 11, 2024 236.70 241.24 236.70 238.77 332,904 -0.26(-0.11%)
Mar 08, 2024 238.66 240.00 235.01 239.03 415,312 +0.06(+0.03%)
Mar 07, 2024 237.97 239.52 235.70 238.97 217,400 +1.92(+0.81%)
Mar 06, 2024 241.15 242.51 236.83 237.05 237,801 -1.96(-0.82%)
Mar 05, 2024 242.84 242.84 237.11 239.01 363,323 -6.97(-2.83%)
Mar 04, 2024 250.00 250.20 245.83 245.98 204,873 -2.77(-1.11%)
Mar 01, 2024 246.10 249.58 245.20 248.75 314,850 +3.60(+1.47%)
Feb 29, 2024 246.51 247.91 242.78 245.15 430,264 -0.11(-0.04%)
Feb 28, 2024 246.72 247.10 242.31 245.26 483,073 -3.63(-1.46%)
Feb 27, 2024 247.32 249.38 241.21 248.89 424,681 +5.46(+2.24%)
Feb 26, 2024 237.18 246.47 237.00 243.43 643,553 +5.23(+2.20%)
Feb 23, 2024 245.92 247.49 236.27 238.20 709,307 -7.30(-2.97%)
Feb 22, 2024 239.38 253.00 239.32 245.50 1,503,471 +19.61(+8.68%)
Feb 21, 2024 226.57 227.12 223.66 225.89 738,905 -2.52(-1.10%)
Feb 20, 2024 225.80 229.61 223.55 228.41 681,283 +3.81(+1.70%)
Feb 16, 2024 225.50 225.50 221.29 224.60 326,882 +0.07(+0.03%)
Feb 15, 2024 224.70 226.60 222.59 224.53 374,092 -0.17(-0.08%)
Feb 14, 2024 219.07 225.82 217.49 224.70 361,596 +6.66(+3.05%)
Feb 13, 2024 219.34 222.49 216.78 218.04 428,631 -3.33(-1.50%)
Feb 12, 2024 220.84 222.83 219.48 221.37 196,354 +0.27(+0.12%)
Feb 09, 2024 220.51 221.84 217.08 221.10 218,082 +2.73(+1.25%)
Feb 08, 2024 219.31 219.69 216.86 218.37 179,813 +1.23(+0.57%)
Feb 07, 2024 217.38 219.63 215.70 217.14 213,556 +2.15(+1.00%)
Feb 06, 2024 212.92 214.99 210.78 214.99 225,573 +3.63(+1.72%)
Feb 05, 2024 213.57 215.00 210.90 211.36 204,531 -2.46(-1.15%)
Feb 02, 2024 210.31 216.79 209.39 213.82 250,112 +2.11(+1.00%)
Feb 01, 2024 207.04 212.66 206.32 211.71 411,527 +3.61(+1.73%)
Jan 31, 2024 211.00 212.22 205.74 208.10 387,642 -5.29(-2.48%)
Jan 30, 2024 216.49 216.67 213.04 213.39 201,095 -2.00(-0.93%)
Jan 29, 2024 213.01 215.50 212.30 215.39 238,151 +1.39(+0.65%)
Jan 26, 2024 217.62 218.81 213.55 214.00 172,600 -3.86(-1.77%)
Jan 25, 2024 218.12 220.44 217.52 217.86 436,704 +1.05(+0.48%)
Jan 24, 2024 217.70 218.54 216.30 216.81 381,532 +0.31(+0.14%)
Jan 23, 2024 213.91 218.32 212.87 216.50 336,957 +2.92(+1.37%)
Jan 22, 2024 211.65 216.56 211.61 213.58 335,505 +1.36(+0.64%)
Jan 19, 2024 204.33 212.54 203.43 212.22 343,413 +9.07(+4.46%)
Jan 18, 2024 206.96 208.26 202.98 203.15 283,456 -1.48(-0.72%)
Jan 17, 2024 203.53 204.97 201.63 204.63 422,103 -1.08(-0.53%)
Jan 16, 2024 207.14 208.54 205.06 205.71 266,940 -2.33(-1.12%)
Jan 12, 2024 211.97 213.32 206.48 208.04 221,592 -4.53(-2.13%)
Jan 11, 2024 213.80 215.48 211.45 212.57 252,030 +0.81(+0.38%)
Jan 10, 2024 208.11 213.12 208.11 211.76 513,828 +4.09(+1.97%)
Jan 09, 2024 204.67 209.10 204.67 207.67 420,325 +0.95(+0.46%)
Jan 08, 2024 195.10 207.14 195.10 206.72 474,589 +12.12(+6.23%)
Jan 05, 2024 194.50 197.98 193.84 194.60 244,845 +0.35(+0.18%)
Jan 04, 2024 191.61 195.09 191.47 194.25 253,139 +2.11(+1.10%)
Jan 03, 2024 193.57 195.05 191.36 192.14 358,584 -0.62(-0.32%)
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.