Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 168.88 175.50 168.59 175.25 169,435 +8.26(+4.95%)
Mar 26, 2024 169.00 169.00 166.01 166.99 140,259 -0.73(-0.44%)
Mar 25, 2024 173.75 173.75 167.65 167.72 75,340 -4.80(-2.78%)
Mar 22, 2024 170.00 173.27 168.89 172.52 123,928 +2.77(+1.63%)
Mar 21, 2024 165.31 169.90 165.31 169.75 116,806 +5.36(+3.26%)
Mar 20, 2024 161.12 167.30 160.47 164.39 143,155 +3.85(+2.40%)
Mar 19, 2024 155.27 163.71 155.27 160.54 160,533 +5.31(+3.42%)
Mar 18, 2024 158.31 158.89 154.72 155.23 91,386 -1.96(-1.25%)
Mar 15, 2024 152.38 158.87 152.38 157.19 292,899 +3.82(+2.49%)
Mar 14, 2024 156.00 156.00 152.16 153.37 108,400 -2.63(-1.69%)
Mar 13, 2024 156.00 158.10 155.41 156.00 142,433 -0.34(-0.22%)
Mar 12, 2024 158.26 158.64 154.72 156.34 204,801 -1.56(-0.99%)
Mar 11, 2024 161.36 161.36 155.82 157.90 94,941 -4.16(-2.57%)
Mar 08, 2024 163.34 165.82 161.30 162.06 95,113 +0.60(+0.37%)
Mar 07, 2024 162.98 164.72 160.95 161.46 110,298 -0.04(-0.02%)
Mar 06, 2024 161.47 163.74 161.13 161.50 138,630 +1.29(+0.81%)
Mar 05, 2024 167.89 167.89 159.11 160.21 140,394 -8.18(-4.86%)
Mar 04, 2024 166.77 170.00 166.47 168.39 147,342 +2.11(+1.27%)
Mar 01, 2024 164.48 167.70 163.76 166.28 170,903 +3.82(+2.35%)
Feb 29, 2024 158.70 163.46 149.01 162.46 471,378 -9.89(-5.74%)
Feb 28, 2024 167.26 172.59 167.26 172.35 528,378 +5.09(+3.04%)
Feb 27, 2024 165.48 168.16 164.57 167.26 144,317 +3.39(+2.07%)
Feb 26, 2024 160.47 164.54 160.47 163.87 156,983 +0.21(+0.13%)
Feb 23, 2024 161.04 163.75 159.79 163.66 116,330 +2.91(+1.81%)
Feb 22, 2024 156.20 160.98 156.20 160.75 184,559 +4.63(+2.97%)
Feb 21, 2024 154.55 156.23 153.08 156.12 129,406 +1.57(+1.02%)
Feb 20, 2024 152.05 154.73 150.08 154.55 109,630 +0.43(+0.28%)
Feb 16, 2024 156.77 158.17 151.24 154.12 61,593 -4.13(-2.61%)
Feb 15, 2024 156.29 158.96 153.46 158.25 153,800 +3.57(+2.31%)
Feb 14, 2024 152.20 155.30 150.86 154.68 137,495 +4.73(+3.15%)
Feb 13, 2024 153.95 156.85 149.18 149.95 136,087 -8.53(-5.38%)
Feb 12, 2024 158.20 159.79 156.48 158.48 78,843 +0.98(+0.62%)
Feb 09, 2024 154.23 157.60 153.59 157.50 96,415 +3.47(+2.25%)
Feb 08, 2024 151.18 154.19 151.18 154.03 86,913 +2.90(+1.92%)
Feb 07, 2024 150.19 152.98 150.19 151.13 48,790 +2.01(+1.35%)
Feb 06, 2024 148.03 149.72 147.61 149.12 52,282 +1.43(+0.97%)
Feb 05, 2024 149.50 149.77 147.19 147.69 98,645 -3.65(-2.41%)
Feb 02, 2024 147.66 152.11 147.27 151.34 68,170 +2.82(+1.90%)
Feb 01, 2024 144.00 148.59 144.00 148.52 114,273 +4.67(+3.25%)
Jan 31, 2024 149.12 149.12 143.16 143.85 138,795 -4.81(-3.24%)
Jan 30, 2024 147.87 150.54 147.24 148.66 143,217 +0.28(+0.19%)
Jan 29, 2024 146.35 148.75 145.36 148.38 93,843 +2.13(+1.46%)
Jan 26, 2024 143.02 146.38 142.65 146.25 116,988 +4.13(+2.91%)
Jan 25, 2024 142.34 145.90 141.37 142.12 178,310 +1.73(+1.23%)
Jan 24, 2024 139.36 141.01 137.15 140.39 218,097 +2.59(+1.88%)
Jan 23, 2024 144.08 144.62 134.94 137.80 183,789 -4.74(-3.33%)
Jan 22, 2024 141.66 143.10 141.13 142.54 95,021 +1.50(+1.06%)
Jan 19, 2024 141.08 141.28 136.39 141.04 105,464 +0.85(+0.61%)
Jan 18, 2024 143.18 143.85 138.51 140.19 149,035 -1.91(-1.34%)
Jan 17, 2024 140.94 142.30 140.94 142.10 178,664 -0.90(-0.63%)
Jan 16, 2024 138.18 143.05 138.18 143.00 231,545 +4.00(+2.88%)
Jan 12, 2024 137.28 139.04 135.63 139.00 105,111 +2.78(+2.04%)
Jan 11, 2024 136.55 138.82 134.96 136.22 143,067 -0.74(-0.54%)
Jan 10, 2024 135.40 137.05 134.53 136.96 137,078 +0.12(+0.09%)
Jan 09, 2024 138.86 138.86 136.04 136.84 102,689 -3.98(-2.83%)
Jan 08, 2024 139.39 140.88 137.39 140.82 97,882 +1.59(+1.14%)
Jan 05, 2024 139.89 141.50 139.08 139.23 138,236 -2.12(-1.50%)
Jan 04, 2024 141.61 141.98 140.90 141.35 86,901 +0.35(+0.25%)
Jan 03, 2024 141.89 141.89 139.80 141.00 101,636 -1.70(-1.19%)
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.