Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 191.94 194.50 191.92 193.71 1,446,089 +2.81(+1.47%)
Mar 26, 2024 191.41 192.80 189.11 190.90 2,396,127 -1.36(-0.71%)
Mar 25, 2024 197.90 198.33 191.64 192.26 1,766,171 -5.73(-2.89%)
Mar 22, 2024 199.60 199.60 197.75 197.99 1,127,394 -1.32(-0.66%)
Mar 21, 2024 197.47 200.66 196.95 199.31 2,331,344 +1.28(+0.65%)
Mar 20, 2024 202.20 204.19 196.68 198.03 2,347,084 -4.19(-2.07%)
Mar 19, 2024 197.95 202.47 197.95 202.22 2,514,571 +5.17(+2.62%)
Mar 18, 2024 193.21 198.77 191.79 197.05 2,687,960 +3.51(+1.81%)
Mar 15, 2024 194.44 198.63 193.54 193.54 12,184,828 -1.52(-0.78%)
Mar 14, 2024 196.13 196.53 193.22 195.06 2,304,716 -0.83(-0.42%)
Mar 13, 2024 197.37 199.27 195.82 195.89 2,254,359 -0.58(-0.30%)
Mar 12, 2024 198.75 199.57 195.40 196.47 1,957,872 -2.55(-1.28%)
Mar 11, 2024 195.70 199.30 195.70 199.02 2,152,799 +4.46(+2.29%)
Mar 08, 2024 192.33 195.49 192.14 194.56 2,058,928 +2.04(+1.06%)
Mar 07, 2024 193.08 193.99 191.15 192.52 2,179,204 -0.31(-0.16%)
Mar 06, 2024 194.82 196.84 191.05 192.83 2,928,405 +5.27(+2.81%)
Mar 05, 2024 184.25 188.00 184.25 187.56 1,985,605 +3.56(+1.93%)
Mar 04, 2024 186.77 186.77 181.16 184.00 2,729,255 -4.05(-2.15%)
Mar 01, 2024 187.86 188.54 185.84 188.05 1,284,075 +0.13(+0.07%)
Feb 29, 2024 186.68 188.53 185.50 187.92 2,160,365 +1.71(+0.92%)
Feb 28, 2024 187.32 187.87 184.50 186.21 1,328,821 -0.96(-0.51%)
Feb 27, 2024 188.13 189.39 187.07 187.17 1,904,533 -1.44(-0.76%)
Feb 26, 2024 193.95 194.68 188.60 188.61 2,032,834 -5.22(-2.69%)
Feb 23, 2024 193.06 195.32 192.44 193.83 1,678,975 +0.29(+0.15%)
Feb 22, 2024 191.56 193.79 187.99 193.54 1,570,294 +1.05(+0.55%)
Feb 21, 2024 194.80 195.33 191.80 192.49 1,243,735 -1.08(-0.56%)
Feb 20, 2024 192.36 195.11 192.24 193.57 1,794,181 +2.41(+1.26%)
Feb 16, 2024 191.25 193.26 189.53 191.16 1,595,258 -0.05(-0.03%)
Feb 15, 2024 190.80 193.46 190.80 191.21 1,279,864 +1.32(+0.70%)
Feb 14, 2024 191.88 193.62 189.06 189.89 1,621,785 -3.56(-1.84%)
Feb 13, 2024 192.14 196.03 192.14 193.45 1,991,702 +1.11(+0.58%)
Feb 12, 2024 188.65 193.24 188.25 192.34 3,154,619 -1.72(-0.89%)
Feb 09, 2024 199.82 200.36 193.28 194.06 3,140,813 -6.81(-3.39%)
Feb 08, 2024 190.83 208.19 188.22 200.87 4,866,420 +7.99(+4.14%)
Feb 07, 2024 194.01 195.00 192.39 192.88 1,972,332 -0.52(-0.27%)
Feb 06, 2024 195.01 195.20 192.23 193.39 1,613,651 -1.60(-0.82%)
Feb 05, 2024 195.39 198.14 194.87 194.99 1,924,816 -1.26(-0.64%)
Feb 02, 2024 197.13 197.79 195.39 196.25 1,774,147 -0.76(-0.39%)
Feb 01, 2024 191.41 197.12 189.53 197.02 1,789,120 +4.85(+2.53%)
Jan 31, 2024 195.60 195.81 192.00 192.16 2,163,103 -3.81(-1.95%)
Jan 30, 2024 191.62 196.18 191.24 195.98 2,371,959 +4.56(+2.38%)
Jan 29, 2024 191.91 193.25 189.77 191.42 1,690,536 +2.56(+1.36%)
Jan 26, 2024 188.26 190.06 188.26 188.86 1,119,034 +0.84(+0.45%)
Jan 25, 2024 187.50 189.05 186.00 188.01 1,411,276 +0.05(+0.03%)
Jan 24, 2024 190.07 190.07 187.90 187.96 1,413,951 -2.70(-1.42%)
Jan 23, 2024 187.63 191.20 187.46 190.66 1,326,209 +3.74(+2.00%)
Jan 22, 2024 188.92 188.92 186.41 186.92 1,151,111 -2.18(-1.15%)
Jan 19, 2024 190.22 190.49 187.25 189.10 1,295,413 -1.00(-0.53%)
Jan 18, 2024 190.02 190.26 186.90 190.11 1,827,968 -0.07(-0.04%)
Jan 17, 2024 189.80 192.10 189.80 190.18 1,437,699 +0.01(+0.01%)
Jan 16, 2024 189.80 192.29 189.09 190.17 1,628,973 +0.88(+0.47%)
Jan 12, 2024 191.76 193.32 188.85 189.28 1,641,576 +0.23(+0.12%)
Jan 11, 2024 187.78 189.30 186.17 189.06 1,294,118 +0.76(+0.41%)
Jan 10, 2024 191.88 193.20 188.20 188.29 1,623,113 -3.43(-1.79%)
Jan 09, 2024 189.66 191.78 188.40 191.72 1,444,429 +1.63(+0.86%)
Jan 08, 2024 186.37 190.16 186.37 190.09 1,662,374 +3.78(+2.03%)
Jan 05, 2024 188.67 189.43 185.65 186.31 1,246,787 -2.84(-1.50%)
Jan 04, 2024 190.29 194.26 188.98 189.15 1,938,764 -1.33(-0.70%)
Jan 03, 2024 191.13 192.97 190.01 190.47 2,386,975 -0.19(-0.10%)
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.