Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 176.20 181.18 175.21 180.72 1,077,566 +6.11(+3.50%)
Mar 01, 2024 173.25 175.79 170.56 174.61 819,794 +0.89(+0.51%)
Feb 29, 2024 174.43 174.74 171.67 173.72 1,613,027 -0.24(-0.14%)
Feb 28, 2024 180.99 181.16 171.99 173.96 1,410,211 -7.03(-3.88%)
Feb 27, 2024 183.15 184.09 180.96 180.99 666,772 -2.30(-1.25%)
Feb 26, 2024 184.04 185.38 181.70 183.29 965,449 -0.75(-0.41%)
Feb 23, 2024 183.10 185.80 183.10 184.04 675,521 +0.94(+0.51%)
Feb 22, 2024 180.26 183.50 179.01 183.10 706,189 +2.81(+1.56%)
Feb 21, 2024 180.50 180.83 178.64 180.29 620,130 -0.37(-0.20%)
Feb 20, 2024 180.46 181.05 179.18 180.66 660,316 +0.20(+0.11%)
Feb 16, 2024 181.63 183.88 180.18 180.46 666,843 -2.15(-1.18%)
Feb 15, 2024 182.47 184.24 180.31 182.61 604,074 +2.06(+1.14%)
Feb 14, 2024 179.55 180.98 178.74 180.55 468,285 +1.38(+0.77%)
Feb 13, 2024 179.65 181.62 178.49 179.17 731,277 -3.35(-1.84%)
Feb 12, 2024 179.87 184.00 179.72 182.52 881,663 -2.11(-1.14%)
Feb 09, 2024 184.84 185.95 182.27 184.63 747,704 +0.88(+0.48%)
Feb 08, 2024 185.68 186.07 181.74 183.75 896,937 -2.84(-1.52%)
Feb 07, 2024 190.35 190.51 186.52 186.59 979,217 -3.65(-1.92%)
Feb 06, 2024 189.81 192.16 185.60 190.24 1,305,911 +0.61(+0.32%)
Feb 05, 2024 190.72 191.96 189.61 189.63 817,685 -1.75(-0.91%)
Feb 02, 2024 191.50 192.78 190.41 191.38 619,113 -1.80(-0.93%)
Feb 01, 2024 189.96 193.34 189.32 193.17 825,503 +3.45(+1.82%)
Jan 31, 2024 191.83 192.55 189.28 189.72 769,716 -1.18(-0.62%)
Jan 30, 2024 190.32 191.86 189.20 190.90 732,306 +0.15(+0.08%)
Jan 29, 2024 189.47 197.35 188.03 190.75 1,629,986 +1.08(+0.57%)
Jan 26, 2024 187.51 195.24 186.53 189.67 2,342,823 +3.79(+2.04%)
Jan 25, 2024 189.08 189.56 180.64 185.88 2,478,441 +14.53(+8.48%)
Jan 24, 2024 175.03 177.32 171.23 171.35 1,294,416 -3.18(-1.82%)
Jan 23, 2024 176.87 178.08 172.89 174.53 594,539 -1.84(-1.05%)
Jan 22, 2024 173.56 178.65 173.54 176.38 846,753 +4.27(+2.48%)
Jan 19, 2024 172.93 172.93 170.05 172.11 616,949 -0.22(-0.13%)
Jan 18, 2024 171.35 172.92 169.96 172.32 920,439 +2.04(+1.20%)
Jan 17, 2024 171.03 171.14 167.87 170.28 754,310 +0.50(+0.29%)
Jan 16, 2024 171.28 171.60 168.81 169.78 1,112,194 -3.68(-2.12%)
Jan 12, 2024 178.11 179.11 172.14 173.46 730,912 -3.98(-2.24%)
Jan 11, 2024 176.96 178.66 174.98 177.44 1,040,062 +0.60(+0.34%)
Jan 10, 2024 176.14 178.44 174.84 176.84 965,015 -0.54(-0.30%)
Jan 09, 2024 175.76 182.00 175.69 177.38 1,219,656 +5.05(+2.93%)
Jan 08, 2024 167.27 172.86 166.48 172.34 815,031 +5.94(+3.57%)
Jan 05, 2024 166.25 168.91 165.82 166.40 515,983 -0.76(-0.45%)
Jan 04, 2024 164.17 167.71 163.71 167.16 582,055 +1.78(+1.08%)
Jan 03, 2024 169.60 169.87 164.34 165.37 732,876 -5.98(-3.49%)
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.