Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 208.06 209.13 206.21 208.42 1,853,402 +1.94(+0.94%)
Apr 16, 2024 207.35 208.75 206.15 206.48 1,151,677 +0.25(+0.12%)
Apr 15, 2024 211.04 212.10 206.07 206.23 1,977,421 -3.27(-1.56%)
Apr 12, 2024 212.40 212.84 209.29 209.50 1,582,601 -3.27(-1.54%)
Apr 11, 2024 211.61 213.87 210.44 212.77 1,653,373 +0.77(+0.36%)
Apr 10, 2024 210.41 213.37 209.63 212.00 2,127,002 +2.22(+1.06%)
Apr 09, 2024 213.77 214.47 208.47 209.78 1,634,092 -2.97(-1.40%)
Apr 08, 2024 211.04 214.13 210.17 212.75 2,006,135 +1.67(+0.79%)
Apr 05, 2024 211.37 213.26 210.80 211.08 1,163,274 -1.13(-0.53%)
Apr 04, 2024 213.17 214.28 211.92 212.21 2,182,683 +0.18(+0.08%)
Apr 03, 2024 214.80 215.62 211.97 212.03 1,796,949 -2.77(-1.29%)
Apr 02, 2024 212.04 214.89 211.38 214.80 1,983,176 +2.78(+1.31%)
Apr 01, 2024 215.33 215.70 211.93 212.02 1,036,570 -3.27(-1.52%)
Mar 28, 2024 215.89 215.50 215.49 215.29 1,755,364 -0.31(-0.14%)
Mar 27, 2024 213.37 215.65 212.53 215.60 1,842,748 +2.72(+1.28%)
Mar 26, 2024 214.71 215.31 211.89 212.88 1,375,066 -2.31(-1.07%)
Mar 25, 2024 215.14 216.46 214.40 215.19 978,197 +0.69(+0.32%)
Mar 22, 2024 216.20 216.43 214.36 214.50 1,169,693 -1.59(-0.74%)
Mar 21, 2024 213.82 216.29 213.56 216.09 1,529,894 +2.47(+1.16%)
Mar 20, 2024 215.30 216.44 213.09 213.62 1,885,479 -2.74(-1.27%)
Mar 19, 2024 219.59 219.59 216.09 216.36 1,460,319 -2.53(-1.16%)
Mar 18, 2024 218.11 219.75 217.44 218.89 1,111,981 +1.39(+0.64%)
Mar 15, 2024 217.45 220.19 216.85 217.50 4,141,841 -1.91(-0.87%)
Mar 14, 2024 219.09 219.78 217.26 219.41 1,556,099 +0.05(+0.02%)
Mar 13, 2024 217.75 219.47 217.52 219.36 936,936 +1.61(+0.74%)
Mar 12, 2024 216.92 218.75 216.31 217.75 1,388,568 +0.98(+0.45%)
Mar 11, 2024 213.00 216.84 213.00 216.77 1,128,733 +3.79(+1.78%)
Mar 08, 2024 213.95 214.91 212.80 212.98 1,274,275 -0.55(-0.26%)
Mar 07, 2024 219.88 220.80 213.48 213.53 1,812,568 -5.01(-2.29%)
Mar 06, 2024 218.67 219.11 215.50 218.54 1,145,467 -0.21(-0.10%)
Mar 05, 2024 219.84 221.35 218.04 218.75 944,601 -1.44(-0.65%)
Mar 04, 2024 218.85 220.46 218.15 220.19 960,285 +2.13(+0.98%)
Mar 01, 2024 219.10 220.60 216.77 218.06 1,785,241 -1.13(-0.52%)
Feb 29, 2024 220.93 221.47 218.03 219.20 2,314,652 -0.49(-0.22%)
Feb 28, 2024 218.84 219.83 218.20 219.68 1,090,547 +1.38(+0.63%)
Feb 27, 2024 217.91 218.46 216.03 218.30 1,601,891 +0.01(+0.00%)
Feb 26, 2024 216.08 218.38 215.89 218.29 1,837,330 +1.47(+0.68%)
Feb 23, 2024 217.68 220.02 215.94 216.82 2,061,660 -0.04(-0.02%)
Feb 22, 2024 212.76 217.06 212.03 216.86 1,853,775 +2.98(+1.40%)
Feb 21, 2024 210.38 213.94 210.06 213.88 1,690,617 +3.99(+1.90%)
Feb 20, 2024 211.36 212.38 209.05 209.89 1,280,544 -1.26(-0.60%)
Feb 16, 2024 210.96 213.88 210.17 211.15 1,448,876 +1.23(+0.59%)
Feb 15, 2024 213.28 214.91 208.80 209.91 1,838,083 -4.14(-1.93%)
Feb 14, 2024 209.40 217.94 208.36 214.05 3,431,262 +7.71(+3.74%)
Feb 13, 2024 206.31 209.27 204.34 206.34 2,512,555 +0.61(+0.30%)
Feb 12, 2024 204.39 206.73 203.99 205.74 1,420,183 +1.72(+0.84%)
Feb 09, 2024 203.59 204.52 202.54 204.02 1,721,160 +1.08(+0.53%)
Feb 08, 2024 204.91 206.56 202.43 202.93 1,912,307 -1.45(-0.71%)
Feb 07, 2024 202.72 204.52 201.98 204.38 1,542,791 +2.66(+1.32%)
Feb 06, 2024 203.75 203.76 201.34 201.72 1,320,238 -2.03(-1.00%)
Feb 05, 2024 204.83 204.84 202.74 203.75 1,430,386 -1.72(-0.84%)
Feb 02, 2024 206.21 208.52 204.61 205.47 1,592,085 +0.76(+0.37%)
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.