Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 154.77 155.51 152.31 154.75 11,401,375 +2.74(+1.80%)
Feb 21, 2024 149.83 152.05 148.90 152.01 9,760,329 +0.05(+0.03%)
Feb 20, 2024 151.89 152.90 149.87 151.96 8,738,989 -0.73(-0.48%)
Feb 16, 2024 157.47 157.76 152.60 152.69 8,437,323 -3.29(-2.11%)
Feb 15, 2024 155.00 157.17 154.49 155.98 9,366,184 +2.04(+1.33%)
Feb 14, 2024 151.31 154.39 151.05 153.94 8,728,706 +3.90(+2.60%)
Feb 13, 2024 150.00 151.25 148.41 150.04 8,974,167 -3.06(-2.00%)
Feb 12, 2024 150.38 154.76 150.25 153.10 11,800,605 +2.10(+1.39%)
Feb 09, 2024 149.00 153.40 148.35 151.00 12,181,520 +2.82(+1.90%)
Feb 08, 2024 146.85 148.61 146.28 148.18 9,538,115 +2.29(+1.57%)
Feb 07, 2024 145.16 145.95 143.63 145.89 7,353,328 +1.79(+1.24%)
Feb 06, 2024 144.50 144.81 142.43 144.10 7,284,131 +0.07(+0.05%)
Feb 05, 2024 141.86 144.65 141.21 144.03 8,027,216 +2.34(+1.65%)
Feb 02, 2024 140.65 142.14 139.26 141.69 10,442,686 +0.58(+0.41%)
Feb 01, 2024 140.87 143.91 140.09 141.11 22,768,066 -7.40(-4.98%)
Jan 31, 2024 145.34 150.16 144.34 148.51 21,037,438 +2.53(+1.73%)
Jan 30, 2024 148.00 148.80 145.57 145.98 9,124,415 -3.66(-2.45%)
Jan 29, 2024 150.40 151.24 148.42 149.64 10,763,694 -1.08(-0.72%)
Jan 26, 2024 152.21 152.98 150.38 150.72 7,744,741 -3.75(-2.43%)
Jan 25, 2024 157.60 157.98 153.67 154.47 7,706,746 +0.10(+0.06%)
Jan 24, 2024 154.79 156.32 153.90 154.37 8,324,374 +0.89(+0.58%)
Jan 23, 2024 152.87 153.74 151.41 153.48 6,235,754 +0.61(+0.40%)
Jan 22, 2024 152.75 154.57 151.87 152.87 10,450,259 +0.86(+0.57%)
Jan 19, 2024 147.26 152.77 146.74 152.01 16,193,934 +6.72(+4.63%)
Jan 18, 2024 143.15 145.65 142.33 145.29 12,907,288 +5.97(+4.29%)
Jan 17, 2024 139.62 139.63 137.35 139.32 6,593,348 -1.80(-1.28%)
Jan 16, 2024 140.00 141.23 137.98 141.12 7,479,950 +0.92(+0.66%)
Jan 12, 2024 142.12 142.66 139.16 140.20 6,546,616 +1.17(+0.84%)
Jan 11, 2024 139.00 139.95 136.03 139.03 7,368,355 -0.28(-0.20%)
Jan 10, 2024 139.89 140.03 137.79 139.31 5,645,990 -0.58(-0.41%)
Jan 09, 2024 137.54 140.95 137.14 139.89 5,853,139 +0.86(+0.62%)
Jan 08, 2024 136.99 139.14 136.64 139.03 7,726,321 +2.30(+1.68%)
Jan 05, 2024 136.16 138.07 135.85 136.73 6,827,265 +0.56(+0.41%)
Jan 04, 2024 135.44 137.33 134.94 136.17 6,769,202 -1.43(-1.04%)
Jan 03, 2024 138.89 138.89 136.99 137.60 8,127,428 -2.63(-1.88%)
Jan 02, 2024 142.19 142.19 138.78 140.23 8,515,156 -4.40(-3.04%)
Dec 29, 2023 145.41 145.62 143.79 144.63 4,839,270 -1.23(-0.84%)
Dec 28, 2023 146.18 146.89 145.73 145.86 4,925,763 +0.14(+0.10%)
Dec 27, 2023 145.85 146.22 145.04 145.72 4,470,547 +0.26(+0.18%)
Dec 26, 2023 144.17 146.05 143.96 145.46 4,379,693 +1.97(+1.37%)
Dec 22, 2023 143.25 144.40 142.75 143.49 4,659,216 +1.05(+0.74%)
Dec 21, 2023 141.80 142.69 140.99 142.44 8,360,098 +2.00(+1.42%)
Dec 20, 2023 141.97 142.98 140.36 140.44 7,261,922 -2.79(-1.95%)
Dec 19, 2023 142.03 143.43 141.44 143.23 5,654,810 +1.58(+1.12%)
Dec 18, 2023 142.51 143.12 141.29 141.65 7,829,441 -1.48(-1.03%)
Dec 15, 2023 142.05 143.49 141.38 143.13 25,065,318 +1.63(+1.15%)
Dec 14, 2023 139.60 142.76 139.60 141.50 11,467,018 +2.70(+1.95%)
Dec 13, 2023 136.38 138.99 136.08 138.80 7,484,761 +2.12(+1.55%)
Dec 12, 2023 135.98 137.23 135.50 136.68 7,380,566 +0.58(+0.43%)
Dec 11, 2023 134.51 136.60 134.07 136.10 11,007,485 +3.13(+2.35%)
Dec 08, 2023 131.22 133.97 131.18 132.97 7,678,647 +0.03(+0.02%)
Dec 07, 2023 131.33 133.33 130.39 132.94 7,812,569 +2.98(+2.29%)
Dec 06, 2023 131.98 132.14 129.66 129.96 6,910,384 -0.79(-0.60%)
Dec 05, 2023 129.09 130.85 128.95 130.75 6,226,096 +0.80(+0.62%)
Dec 04, 2023 129.33 130.05 128.03 129.95 7,481,735 +0.28(+0.22%)
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.