Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 136.54 136.63 132.86 134.20 43,534,596 -3.88(-2.81%)
Mar 01, 2024 139.61 140.00 137.97 138.08 28,551,528 -1.60(-1.15%)
Feb 29, 2024 138.35 139.95 137.57 139.68 35,710,004 +2.25(+1.64%)
Feb 28, 2024 139.10 139.28 136.64 137.43 30,590,920 -2.67(-1.91%)
Feb 27, 2024 139.41 140.49 138.50 140.10 22,353,704 +1.35(+0.97%)
Feb 26, 2024 143.45 143.84 138.74 138.75 33,451,288 -6.54(-4.50%)
Feb 23, 2024 144.97 145.96 144.79 145.29 14,519,919 -0.03(-0.02%)
Feb 22, 2024 146.12 146.20 144.01 145.32 23,006,368 +1.48(+1.03%)
Feb 21, 2024 142.64 143.98 141.91 143.84 16,441,155 +1.64(+1.15%)
Feb 20, 2024 140.94 143.33 140.80 142.20 18,609,584 +0.44(+0.31%)
Feb 16, 2024 144.21 144.48 141.52 141.76 21,933,596 -2.18(-1.51%)
Feb 15, 2024 144.46 144.76 141.88 143.94 26,692,112 -3.20(-2.17%)
Feb 14, 2024 147.37 147.83 145.56 147.14 16,647,939 +0.77(+0.53%)
Feb 13, 2024 146.07 148.04 145.11 146.37 18,117,672 -2.36(-1.59%)
Feb 12, 2024 149.54 150.59 148.56 148.73 17,220,852 -1.49(-0.99%)
Feb 09, 2024 147.95 150.69 147.43 150.22 21,877,752 +3.00(+2.04%)
Feb 08, 2024 146.97 147.61 146.42 147.22 18,220,340 +0.54(+0.37%)
Feb 07, 2024 146.12 147.00 145.21 146.68 21,420,472 +1.27(+0.87%)
Feb 06, 2024 145.96 146.74 144.52 145.41 21,501,024 +0.48(+0.33%)
Feb 05, 2024 144.04 146.67 143.91 144.93 29,245,508 +1.39(+0.97%)
Feb 02, 2024 140.89 143.88 138.17 143.54 42,136,224 +0.83(+0.58%)
Feb 01, 2024 143.69 144.62 142.26 142.71 25,446,644 +0.91(+0.64%)
Jan 31, 2024 145.39 145.59 141.55 141.80 43,833,832 -11.25(-7.35%)
Jan 30, 2024 154.01 155.04 152.78 153.05 26,381,924 -1.79(-1.16%)
Jan 29, 2024 153.64 155.20 152.92 154.84 20,872,988 +1.05(+0.68%)
Jan 26, 2024 152.87 154.11 152.80 153.79 19,593,524 +0.15(+0.10%)
Jan 25, 2024 151.74 154.76 151.22 153.64 21,438,980 +3.29(+2.19%)
Jan 24, 2024 150.29 151.57 149.84 150.35 19,229,690 +1.67(+1.12%)
Jan 23, 2024 147.72 148.86 147.19 148.68 14,120,522 +0.97(+0.66%)
Jan 22, 2024 148.71 150.01 147.58 147.71 22,256,464 -0.26(-0.18%)
Jan 19, 2024 146.30 148.04 145.80 147.97 27,215,520 +2.98(+2.06%)
Jan 18, 2024 143.44 145.59 143.35 144.99 18,863,532 +2.10(+1.47%)
Jan 17, 2024 142.91 143.41 140.51 142.89 17,880,048 -1.19(-0.83%)
Jan 16, 2024 143.43 145.84 143.06 144.08 19,190,504 -0.13(-0.09%)
Jan 12, 2024 144.34 144.74 143.36 144.21 13,998,775 +0.54(+0.38%)
Jan 11, 2024 144.90 146.66 142.22 143.67 17,457,892 -0.13(-0.09%)
Jan 10, 2024 142.52 144.53 142.46 143.80 16,622,121 +1.24(+0.87%)
Jan 09, 2024 140.06 142.80 139.79 142.56 19,563,736 +2.03(+1.44%)
Jan 08, 2024 138.00 140.64 137.88 140.53 17,634,064 +3.14(+2.29%)
Jan 05, 2024 138.35 138.81 136.85 137.39 15,439,516 -0.65(-0.47%)
Jan 04, 2024 139.85 140.63 138.01 138.04 18,241,448 -2.32(-1.65%)
Jan 03, 2024 138.60 141.09 138.43 140.36 19,174,218 +0.80(+0.57%)
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.