Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 166.21 166.40 164.07 165.00 68,244,392 -2.04(-1.22%)
Apr 18, 2024 168.03 168.64 166.55 167.04 43,086,256 -0.96(-0.57%)
Apr 17, 2024 169.61 170.65 168.00 168.00 50,876,592 -1.38(-0.81%)
Apr 16, 2024 171.75 173.76 168.27 169.38 73,671,152 -3.31(-1.92%)
Apr 15, 2024 175.36 176.63 172.50 172.69 73,591,600 -3.86(-2.19%)
Apr 12, 2024 174.26 178.36 174.21 176.55 101,670,896 +1.51(+0.86%)
Apr 11, 2024 168.34 175.46 168.16 175.04 90,963,592 +7.26(+4.33%)
Apr 10, 2024 168.80 169.09 167.11 167.78 49,688,224 -1.89(-1.11%)
Apr 09, 2024 168.70 170.08 168.35 169.67 42,427,588 +1.22(+0.72%)
Apr 08, 2024 169.03 169.20 168.24 168.45 37,400,820 -1.13(-0.67%)
Apr 05, 2024 169.59 170.39 168.95 169.58 42,116,060 +0.76(+0.45%)
Apr 04, 2024 170.29 171.92 168.82 168.82 53,652,008 -0.83(-0.49%)
Apr 03, 2024 168.79 170.68 168.58 169.65 47,634,552 +0.81(+0.48%)
Apr 02, 2024 169.08 169.34 168.23 168.84 49,331,116 -1.19(-0.70%)
Apr 01, 2024 171.19 171.25 169.47 170.03 46,200,800 -1.45(-0.85%)
Mar 28, 2024 171.75 172.23 170.51 171.48 66,042,080 -1.83(-1.06%)
Mar 27, 2024 170.41 173.60 170.11 173.31 60,260,824 +3.60(+2.12%)
Mar 26, 2024 170.00 171.42 169.58 169.71 57,362,364 -1.14(-0.67%)
Mar 25, 2024 170.57 171.94 169.45 170.85 54,270,512 -1.43(-0.83%)
Mar 22, 2024 171.76 173.05 170.06 172.28 71,162,728 +0.91(+0.53%)
Mar 21, 2024 177.05 177.49 170.84 171.37 107,361,272 -7.30(-4.09%)
Mar 20, 2024 175.72 178.67 175.09 178.67 53,337,008 +2.59(+1.47%)
Mar 19, 2024 174.34 176.60 173.03 176.08 55,192,748 +2.36(+1.36%)
Mar 18, 2024 175.57 177.71 173.52 173.72 75,576,528 +1.10(+0.64%)
Mar 15, 2024 171.17 172.62 170.28 172.62 121,842,336 -0.38(-0.22%)
Mar 14, 2024 172.91 174.31 172.05 173.00 72,897,296 +1.87(+1.09%)
Mar 13, 2024 172.77 173.19 170.76 171.13 52,473,720 -2.10(-1.21%)
Mar 12, 2024 173.15 174.03 171.01 173.23 59,831,480 +0.48(+0.28%)
Mar 11, 2024 172.94 174.38 172.05 172.75 60,117,196 +2.02(+1.18%)
Mar 08, 2024 169.00 173.70 168.94 170.73 76,268,672 +1.73(+1.02%)
Mar 07, 2024 169.15 170.73 168.49 169.00 71,439,976 -0.12(-0.07%)
Mar 06, 2024 171.06 171.24 168.68 169.12 68,472,496 -1.00(-0.59%)
Mar 05, 2024 170.76 172.04 169.62 170.12 95,269,720 -4.98(-2.84%)
Mar 04, 2024 176.15 176.90 173.79 175.10 81,580,776 -4.56(-2.54%)
Mar 01, 2024 179.55 180.53 177.38 179.66 73,563,080 -1.09(-0.60%)
Feb 29, 2024 181.27 182.57 179.53 180.75 136,895,920 -0.67(-0.37%)
Feb 28, 2024 182.51 183.12 180.13 181.42 48,900,516 -1.21(-0.66%)
Feb 27, 2024 181.10 183.92 179.56 182.63 54,255,736 +1.47(+0.81%)
Feb 26, 2024 182.24 182.76 180.65 181.16 40,826,000 -1.36(-0.75%)
Feb 23, 2024 185.01 185.04 182.23 182.52 45,122,940 -1.85(-1.00%)
Feb 22, 2024 183.48 184.96 182.46 184.37 52,257,776 +2.05(+1.12%)
Feb 21, 2024 181.94 182.89 180.66 182.32 41,373,896 +0.76(+0.42%)
Feb 20, 2024 181.79 182.43 180.00 181.56 53,618,944 -0.75(-0.41%)
Feb 16, 2024 183.42 184.85 181.66 182.31 49,933,720 -1.55(-0.84%)
Feb 15, 2024 183.55 184.49 181.35 183.86 65,323,216 -0.29(-0.16%)
Feb 14, 2024 185.32 185.53 182.44 184.15 54,704,736 -0.81(-0.44%)
Feb 13, 2024 185.77 186.21 183.51 184.96 56,502,136 -2.19(-1.17%)
Feb 12, 2024 188.41 188.67 186.79 187.15 41,743,944 -1.70(-0.90%)
Feb 09, 2024 188.65 189.99 188.00 188.85 45,155,216 +0.77(+0.41%)
Feb 08, 2024 189.14 189.29 187.11 188.08 40,982,148 -1.09(-0.58%)
Feb 07, 2024 190.40 190.81 188.37 189.17 53,474,192 +0.11(+0.06%)
Feb 06, 2024 186.62 189.07 186.53 189.06 43,366,632 +1.62(+0.86%)
Feb 05, 2024 187.91 189.01 185.60 187.44 69,666,632 +1.83(+0.98%)
Feb 02, 2024 179.63 187.09 179.02 185.61 102,682,800 -1.01(-0.54%)
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.