Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 167.69 168.51 167.32 168.10 5,453,738 -0.26(-0.15%)
Apr 11, 2024 169.62 169.87 167.77 168.36 4,241,557 -0.59(-0.35%)
Apr 10, 2024 169.57 169.63 167.77 168.95 4,581,504 -1.66(-0.97%)
Apr 09, 2024 170.23 170.72 168.73 170.61 3,774,128 +1.03(+0.61%)
Apr 08, 2024 169.15 170.05 168.74 169.58 3,755,708 +0.44(+0.26%)
Apr 05, 2024 169.40 169.97 168.06 169.14 4,412,395 -0.51(-0.30%)
Apr 04, 2024 170.92 171.78 169.33 169.65 5,422,561 -0.03(-0.02%)
Apr 03, 2024 170.00 170.92 168.70 169.68 5,827,586 -1.76(-1.03%)
Apr 02, 2024 172.94 173.87 171.36 171.44 5,157,790 -1.54(-0.89%)
Apr 01, 2024 175.57 176.23 172.65 172.98 4,814,153 -2.03(-1.16%)
Mar 28, 2024 174.76 175.25 175.21 175.01 5,747,720 +1.44(+0.83%)
Mar 27, 2024 174.00 174.69 173.05 173.57 4,910,708 +0.84(+0.49%)
Mar 26, 2024 172.17 172.97 171.81 172.73 4,593,132 +0.13(+0.08%)
Mar 25, 2024 172.20 173.09 172.11 172.60 3,941,967 +0.58(+0.34%)
Mar 22, 2024 173.02 173.10 171.76 172.02 4,106,533 -0.43(-0.25%)
Mar 21, 2024 171.92 173.42 171.05 172.45 4,354,487 +0.59(+0.34%)
Mar 20, 2024 172.30 173.10 171.12 171.86 5,046,851 +0.06(+0.03%)
Mar 19, 2024 171.10 172.65 171.00 171.80 7,653,785 +0.54(+0.32%)
Mar 18, 2024 167.05 172.18 166.95 171.26 10,480,427 +6.60(+4.01%)
Mar 15, 2024 165.06 165.38 163.64 164.66 21,887,284 -0.12(-0.07%)
Mar 14, 2024 166.26 166.26 164.20 164.78 5,155,026 -0.52(-0.31%)
Mar 13, 2024 165.10 166.14 164.74 165.30 4,585,318 +0.77(+0.47%)
Mar 12, 2024 165.14 165.42 163.96 164.53 6,157,704 -0.20(-0.12%)
Mar 11, 2024 163.92 165.42 163.31 164.73 5,406,142 +1.68(+1.03%)
Mar 08, 2024 162.32 164.20 162.09 163.05 6,225,295 -0.06(-0.04%)
Mar 07, 2024 163.82 163.90 162.50 163.11 5,800,957 +0.11(+0.07%)
Mar 06, 2024 162.06 163.99 162.04 163.00 5,300,495 +0.96(+0.59%)
Mar 05, 2024 165.22 165.50 161.81 162.04 6,628,070 -3.33(-2.01%)
Mar 04, 2024 164.45 165.65 163.60 165.37 4,303,685 +0.78(+0.47%)
Mar 01, 2024 164.86 165.00 163.25 164.59 6,109,872 -0.75(-0.45%)
Feb 29, 2024 166.21 166.68 164.91 165.34 8,488,772 -0.42(-0.26%)
Feb 28, 2024 166.85 167.22 165.19 165.76 5,313,111 -1.12(-0.67%)
Feb 27, 2024 166.55 166.95 166.08 166.89 3,595,543 -0.10(-0.06%)
Feb 26, 2024 168.14 168.14 166.44 166.99 3,866,111 -1.33(-0.79%)
Feb 23, 2024 166.67 168.96 166.53 168.32 6,458,681 +1.34(+0.80%)
Feb 22, 2024 166.37 167.55 164.84 166.98 7,595,889 -0.57(-0.34%)
Feb 21, 2024 168.66 168.89 166.58 167.55 4,224,629 +0.18(+0.11%)
Feb 20, 2024 166.47 168.24 165.92 167.37 6,163,119 +2.31(+1.40%)
Feb 16, 2024 165.94 166.14 164.43 165.06 5,303,245 -1.53(-0.92%)
Feb 15, 2024 166.68 167.09 165.42 166.59 4,485,238 +0.34(+0.20%)
Feb 14, 2024 167.06 167.36 164.80 166.25 5,804,921 -1.35(-0.81%)
Feb 13, 2024 169.92 170.15 165.97 167.60 7,357,308 -1.72(-1.01%)
Feb 12, 2024 166.59 169.77 165.93 169.32 7,925,702 +2.92(+1.75%)
Feb 09, 2024 169.90 170.09 165.71 166.40 12,828,899 -6.13(-3.55%)
Feb 08, 2024 170.42 172.78 170.11 172.53 9,324,453 +2.36(+1.39%)
Feb 07, 2024 171.32 171.59 170.08 170.17 5,822,350 +0.05(+0.03%)
Feb 06, 2024 170.15 170.52 168.65 170.12 5,222,310 +0.50(+0.29%)
Feb 05, 2024 169.26 170.28 167.76 169.63 5,181,048 -0.05(-0.03%)
Feb 02, 2024 169.94 170.66 168.81 169.68 5,348,416 -0.72(-0.43%)
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.