Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 133.48 134.20 133.05 133.21 2,131,843 -0.23(-0.17%)
Feb 22, 2024 133.51 134.84 132.98 133.44 2,946,938 +0.02(+0.01%)
Feb 21, 2024 133.24 134.49 133.03 133.42 2,436,380 +0.07(+0.05%)
Feb 20, 2024 132.35 133.94 131.57 133.35 2,995,229 -0.04(-0.03%)
Feb 16, 2024 131.94 134.18 131.32 133.39 3,421,276 +0.29(+0.22%)
Feb 15, 2024 131.70 133.19 131.70 133.10 3,409,212 +2.60(+1.99%)
Feb 14, 2024 130.94 131.82 129.23 130.50 4,294,106 -0.38(-0.29%)
Feb 13, 2024 128.75 130.99 127.23 130.88 4,758,500 -1.17(-0.89%)
Feb 12, 2024 133.00 134.23 131.80 132.05 2,523,834 -0.43(-0.32%)
Feb 09, 2024 131.38 132.77 130.44 132.48 2,870,353 +0.82(+0.62%)
Feb 08, 2024 129.03 132.37 128.79 131.66 3,260,736 +2.57(+1.99%)
Feb 07, 2024 130.31 131.04 128.75 129.09 3,907,478 -1.41(-1.08%)
Feb 06, 2024 127.53 130.75 126.92 130.50 3,764,286 +3.59(+2.83%)
Feb 05, 2024 127.47 128.08 126.08 126.91 3,591,752 -2.34(-1.81%)
Feb 02, 2024 128.21 130.27 126.50 129.25 4,195,008 -1.19(-0.91%)
Feb 01, 2024 126.61 130.46 126.20 130.44 3,984,030 +3.75(+2.96%)
Jan 31, 2024 127.33 129.09 125.93 126.69 4,811,301 +0.16(+0.13%)
Jan 30, 2024 127.03 127.71 125.57 126.53 2,763,812 -1.36(-1.06%)
Jan 29, 2024 126.92 128.34 126.27 127.89 2,553,931 +1.02(+0.80%)
Jan 26, 2024 126.89 127.34 125.76 126.87 2,333,038 +0.67(+0.53%)
Jan 25, 2024 126.88 127.42 125.50 126.20 2,590,413 +0.76(+0.61%)
Jan 24, 2024 129.83 129.83 125.31 125.44 3,491,462 -2.57(-2.01%)
Jan 23, 2024 129.79 129.99 127.92 128.01 3,432,870 -0.73(-0.57%)
Jan 22, 2024 128.76 130.39 128.68 128.74 2,280,900 +0.30(+0.23%)
Jan 19, 2024 126.92 128.87 126.06 128.44 3,559,131 +2.18(+1.73%)
Jan 18, 2024 126.79 127.25 124.67 126.26 4,062,942 -0.60(-0.47%)
Jan 17, 2024 127.94 129.53 125.37 126.86 3,912,931 -3.11(-2.39%)
Jan 16, 2024 130.27 131.53 129.17 129.97 4,000,804 -1.58(-1.20%)
Jan 12, 2024 132.65 132.97 130.59 131.55 2,380,626 +0.23(+0.18%)
Jan 11, 2024 132.68 132.99 130.59 131.32 2,787,147 -2.23(-1.67%)
Jan 10, 2024 134.37 134.99 133.10 133.55 2,353,960 +0.48(+0.36%)
Jan 09, 2024 131.71 134.33 130.65 133.07 3,109,462 -0.10(-0.08%)
Jan 08, 2024 130.83 133.66 130.31 133.17 3,208,668 +2.61(+2.00%)
Jan 05, 2024 129.21 132.00 128.29 130.56 2,393,583 +0.27(+0.21%)
Jan 04, 2024 130.02 131.09 129.02 130.29 3,613,944 -0.23(-0.18%)
Jan 03, 2024 133.00 133.02 130.12 130.52 3,197,906 -4.10(-3.05%)
Jan 02, 2024 132.84 134.71 132.10 134.62 2,899,125 +1.32(+0.99%)
Dec 29, 2023 134.08 135.04 133.07 133.30 2,938,091 -1.89(-1.40%)
Dec 28, 2023 134.10 135.22 133.48 135.19 1,953,067 +1.01(+0.75%)
Dec 27, 2023 133.86 134.19 132.78 134.18 2,714,598 +0.72(+0.54%)
Dec 26, 2023 132.46 133.88 132.46 133.46 1,215,943 +1.06(+0.80%)
Dec 22, 2023 131.07 133.22 130.81 132.40 2,361,336 +1.44(+1.10%)
Dec 21, 2023 132.25 132.37 129.22 130.96 3,257,075 +0.49(+0.38%)
Dec 20, 2023 133.96 134.48 130.39 130.47 3,448,175 -3.28(-2.45%)
Dec 19, 2023 133.90 134.61 133.19 133.75 2,612,708 +1.07(+0.81%)
Dec 18, 2023 134.58 135.01 132.39 132.68 3,803,787 -1.58(-1.18%)
Dec 15, 2023 136.24 136.76 133.39 134.26 8,458,179 -1.99(-1.46%)
Dec 14, 2023 131.62 136.65 130.76 136.25 9,603,877 +7.83(+6.10%)
Dec 13, 2023 121.58 128.61 121.36 128.42 5,916,894 +7.12(+5.87%)
Dec 12, 2023 120.86 122.27 120.55 121.30 4,224,743 +0.07(+0.06%)
Dec 11, 2023 118.68 121.75 118.64 121.23 5,467,877 +2.14(+1.79%)
Dec 08, 2023 117.82 119.16 117.29 119.09 4,284,895 +0.90(+0.76%)
Dec 07, 2023 118.43 118.96 117.71 118.19 3,092,414 -0.10(-0.08%)
Dec 06, 2023 118.83 119.23 117.77 118.30 3,008,210 +0.40(+0.34%)
Dec 05, 2023 118.25 118.57 116.98 117.90 3,751,513 -1.67(-1.40%)
Dec 04, 2023 116.76 119.62 116.64 119.57 5,423,031 +2.06(+1.75%)
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.