Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 171.32 171.80 170.08 171.05 66,208,200 -1.82(-1.06%)
Mar 27, 2024 169.98 173.16 169.68 172.88 60,412,404 +3.59(+2.12%)
Mar 26, 2024 169.57 170.99 169.16 169.28 57,506,652 -1.14(-0.67%)
Mar 25, 2024 170.14 171.51 169.03 170.42 54,407,024 -1.43(-0.83%)
Mar 22, 2024 171.33 172.62 169.63 171.85 71,341,728 +0.91(+0.53%)
Mar 21, 2024 176.61 177.04 170.41 170.94 107,631,328 -7.28(-4.09%)
Mar 20, 2024 175.28 178.22 174.65 178.22 53,471,172 +2.58(+1.47%)
Mar 19, 2024 173.90 176.16 172.60 175.64 55,331,580 +2.35(+1.36%)
Mar 18, 2024 175.13 177.26 173.09 173.28 75,766,632 +1.10(+0.64%)
Mar 15, 2024 170.74 172.19 169.86 172.19 122,148,816 -0.38(-0.22%)
Mar 14, 2024 172.48 173.87 171.62 172.57 73,080,656 +1.87(+1.09%)
Mar 13, 2024 172.34 172.75 170.33 170.70 52,605,712 -2.09(-1.21%)
Mar 12, 2024 172.72 173.59 170.58 172.79 59,981,980 +0.48(+0.28%)
Mar 11, 2024 172.51 173.94 171.62 172.32 60,268,412 +2.02(+1.18%)
Mar 08, 2024 168.58 173.26 168.52 170.30 76,460,512 +1.73(+1.02%)
Mar 07, 2024 168.73 170.30 168.07 168.58 71,619,672 -0.12(-0.07%)
Mar 06, 2024 170.63 170.81 168.26 168.70 68,644,728 -1.00(-0.59%)
Mar 05, 2024 170.33 171.61 169.19 169.69 95,509,360 -4.97(-2.84%)
Mar 04, 2024 175.71 176.46 173.35 174.66 81,785,984 -4.55(-2.54%)
Mar 01, 2024 179.10 180.08 176.94 179.21 73,748,120 -1.09(-0.60%)
Feb 29, 2024 180.81 182.11 179.08 180.30 137,240,256 -0.67(-0.37%)
Feb 28, 2024 182.05 182.66 179.68 180.97 49,023,520 -1.21(-0.66%)
Feb 27, 2024 180.65 183.46 179.11 182.17 54,392,208 +1.47(+0.81%)
Feb 26, 2024 181.78 182.30 180.20 180.71 40,928,692 -1.36(-0.75%)
Feb 23, 2024 184.55 184.58 181.77 182.06 45,236,440 -1.84(-1.00%)
Feb 22, 2024 183.02 184.49 182.00 183.91 52,389,224 +2.04(+1.12%)
Feb 21, 2024 181.48 182.43 180.21 181.86 41,477,968 +0.76(+0.42%)
Feb 20, 2024 181.33 181.97 179.55 181.10 53,753,816 -0.75(-0.41%)
Feb 16, 2024 182.96 184.39 181.21 181.85 50,059,320 -1.55(-0.84%)
Feb 15, 2024 183.09 184.03 180.90 183.40 65,487,528 -0.29(-0.16%)
Feb 14, 2024 184.85 185.06 181.98 183.69 54,842,340 -0.81(-0.44%)
Feb 13, 2024 185.30 185.74 183.05 184.50 56,644,260 -2.18(-1.17%)
Feb 12, 2024 187.94 188.20 186.32 186.68 41,848,944 -1.70(-0.90%)
Feb 09, 2024 188.18 189.51 187.53 188.38 45,268,800 +0.77(+0.41%)
Feb 08, 2024 188.66 188.82 186.64 187.61 41,085,236 -1.09(-0.58%)
Feb 07, 2024 189.92 190.33 187.90 188.69 53,608,700 +0.11(+0.06%)
Feb 06, 2024 186.15 188.59 186.06 188.58 43,475,716 +1.61(+0.86%)
Feb 05, 2024 187.44 188.53 185.14 186.97 69,841,872 +1.82(+0.99%)
Feb 02, 2024 179.18 186.62 178.57 185.15 102,941,096 -1.01(-0.54%)
Feb 01, 2024 183.29 186.24 183.12 186.15 64,323,860 +2.45(+1.33%)
Jan 31, 2024 186.33 186.39 183.65 183.70 55,683,068 -3.63(-1.94%)
Jan 30, 2024 190.22 191.07 186.76 187.33 56,007,000 -3.68(-1.92%)
Jan 29, 2024 191.28 191.47 188.86 191.00 47,224,184 -0.69(-0.36%)
Jan 26, 2024 193.54 194.02 191.21 191.69 44,813,424 -1.74(-0.90%)
Jan 25, 2024 194.48 195.53 192.38 193.44 54,942,052 -0.33(-0.17%)
Jan 24, 2024 194.68 195.64 193.60 193.76 53,783,524 -0.68(-0.35%)
Jan 23, 2024 194.28 195.01 193.10 194.44 42,627,540 +1.28(+0.67%)
Jan 22, 2024 191.57 194.59 191.53 193.16 60,334,440 +2.30(+1.21%)
Jan 19, 2024 188.61 191.22 188.11 190.86 69,164,456 +2.94(+1.56%)
Jan 18, 2024 185.39 188.43 185.13 187.92 78,255,704 +5.93(+3.26%)
Jan 17, 2024 180.59 182.24 179.62 181.99 47,460,700 -0.95(-0.52%)
Jan 16, 2024 181.47 183.56 180.25 182.94 66,074,640 -2.28(-1.23%)
Jan 12, 2024 185.36 186.03 184.49 185.22 40,707,952 +0.33(+0.18%)
Jan 11, 2024 185.84 186.34 182.93 184.89 49,272,088 -0.60(-0.32%)
Jan 10, 2024 183.65 185.69 183.22 185.49 46,910,376 +1.05(+0.57%)
Jan 09, 2024 183.22 184.45 182.04 184.44 42,969,348 -0.42(-0.23%)
Jan 08, 2024 181.40 184.90 180.81 184.86 59,312,860 +4.36(+2.42%)
Jan 05, 2024 181.30 182.07 179.49 180.50 62,982,764 -0.73(-0.40%)
Jan 04, 2024 181.46 182.40 180.20 181.22 72,195,088 -2.33(-1.27%)
Jan 03, 2024 183.52 185.18 182.74 183.55 58,594,200 -1.38(-0.75%)
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.