Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 155.64 155.83 155.57 155.63 1,618,184 +0.15(+0.10%)
Feb 21, 2024 155.35 155.50 155.35 155.48 1,984,664 +0.08(+0.05%)
Feb 20, 2024 155.42 155.48 155.32 155.40 1,930,008 +0.03(+0.02%)
Feb 16, 2024 155.40 155.47 155.25 155.37 2,579,298 -0.04(-0.03%)
Feb 15, 2024 155.30 155.47 155.20 155.41 2,970,640 +0.91(+0.59%)
Feb 14, 2024 154.70 154.70 154.43 154.50 1,695,469 +0.00(+0.00%)
Feb 13, 2024 154.44 154.86 154.40 154.50 1,375,303 +0.08(+0.05%)
Feb 12, 2024 154.40 154.82 154.35 154.42 1,416,677 -0.12(-0.08%)
Feb 09, 2024 154.35 154.60 154.24 154.54 1,338,727 +0.29(+0.19%)
Feb 08, 2024 154.05 154.45 154.05 154.25 2,404,834 +0.83(+0.54%)
Feb 07, 2024 153.65 153.68 153.36 153.42 1,251,925 -0.08(-0.05%)
Feb 06, 2024 153.35 153.53 153.25 153.50 1,325,196 +0.16(+0.10%)
Feb 05, 2024 153.21 153.42 153.12 153.34 1,712,601 -0.05(-0.03%)
Feb 02, 2024 153.35 153.50 153.30 153.39 1,662,948 +0.05(+0.03%)
Feb 01, 2024 153.42 153.68 153.28 153.34 1,351,330 -0.03(-0.02%)
Jan 31, 2024 153.30 153.64 153.28 153.37 1,340,461 -0.05(-0.03%)
Jan 30, 2024 153.56 153.69 153.17 153.42 1,876,838 -0.22(-0.14%)
Jan 29, 2024 153.27 153.80 153.22 153.64 1,786,913 +0.28(+0.18%)
Jan 26, 2024 153.27 153.38 153.20 153.36 1,975,790 +0.06(+0.04%)
Jan 25, 2024 153.47 153.47 153.25 153.30 959,654 +0.05(+0.03%)
Jan 24, 2024 153.10 153.54 153.10 153.25 1,301,080 -0.08(-0.05%)
Jan 23, 2024 153.30 153.43 153.15 153.33 866,746 +0.04(+0.03%)
Jan 22, 2024 153.32 153.88 153.04 153.29 1,555,104 +0.04(+0.03%)
Jan 19, 2024 152.81 153.34 152.77 153.25 1,987,298 +0.46(+0.30%)
Jan 18, 2024 152.59 152.97 152.56 152.79 1,344,370 +0.10(+0.07%)
Jan 17, 2024 152.45 152.76 152.45 152.69 1,540,467 +0.06(+0.04%)
Jan 16, 2024 152.50 152.77 152.44 152.63 1,905,433 -0.02(-0.01%)
Jan 12, 2024 152.73 152.84 152.60 152.65 1,513,219 -0.08(-0.05%)
Jan 11, 2024 152.49 153.30 152.18 152.73 2,118,717 +0.24(+0.16%)
Jan 10, 2024 152.31 152.61 152.30 152.49 1,112,798 +0.11(+0.07%)
Jan 09, 2024 152.24 152.53 152.21 152.38 1,236,520 +0.12(+0.08%)
Jan 08, 2024 152.21 152.48 152.19 152.26 1,515,869 +0.04(+0.03%)
Jan 05, 2024 152.10 152.34 152.05 152.22 1,352,014 +0.06(+0.04%)
Jan 04, 2024 152.23 152.41 152.06 152.16 1,495,678 +0.01(+0.01%)
Jan 03, 2024 152.15 152.37 152.03 152.15 1,328,043 -0.13(-0.09%)
Jan 02, 2024 152.11 152.31 151.95 152.28 2,411,045 -0.07(-0.05%)
Dec 29, 2023 152.04 152.53 152.04 152.35 1,138,461 +0.29(+0.19%)
Dec 28, 2023 152.21 152.21 152.04 152.06 819,815 -0.02(-0.01%)
Dec 27, 2023 152.01 152.22 151.99 152.08 1,729,786 -0.17(-0.11%)
Dec 26, 2023 152.00 152.40 151.86 152.25 1,101,380 +0.15(+0.10%)
Dec 22, 2023 151.80 152.22 151.72 152.10 1,466,483 +0.30(+0.20%)
Dec 21, 2023 152.15 152.25 151.76 151.80 1,887,003 -0.12(-0.08%)
Dec 20, 2023 151.97 152.39 151.87 151.92 1,642,161 -0.05(-0.03%)
Dec 19, 2023 151.88 152.03 151.62 151.97 2,458,000 +0.08(+0.05%)
Dec 18, 2023 152.31 152.49 151.75 151.89 2,534,911 -0.67(-0.44%)
Dec 15, 2023 151.61 152.77 151.56 152.56 13,921,529 +0.69(+0.45%)
Dec 14, 2023 151.75 152.01 151.41 151.87 2,876,824 -0.17(-0.11%)
Dec 13, 2023 151.74 152.11 151.50 152.04 2,251,092 +0.37(+0.24%)
Dec 12, 2023 151.40 151.80 151.27 151.67 1,943,271 +0.18(+0.12%)
Dec 11, 2023 150.93 151.62 150.88 151.49 2,136,886 +0.54(+0.36%)
Dec 08, 2023 151.00 151.15 150.85 150.95 1,201,637 -0.06(-0.04%)
Dec 07, 2023 151.01 151.33 150.94 151.01 1,992,879 -0.09(-0.06%)
Dec 06, 2023 151.20 151.44 151.00 151.10 1,396,334 -0.28(-0.18%)
Dec 05, 2023 150.80 151.39 150.80 151.38 1,208,384 +0.41(+0.27%)
Dec 04, 2023 151.18 151.31 150.89 150.97 2,084,397 -0.36(-0.24%)
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.