Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 217.91 218.46 216.02 218.30 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%)
Feb 01, 2024 203.64 205.66 201.74 204.71 1,625,296 -0.05(-0.02%)
Jan 31, 2024 205.21 207.69 203.37 204.76 2,800,850 -0.27(-0.13%)
Jan 30, 2024 203.36 205.55 203.15 205.03 1,460,719 +1.32(+0.65%)
Jan 29, 2024 205.81 206.55 202.36 203.71 2,405,669 -1.99(-0.97%)
Jan 26, 2024 205.56 206.07 203.99 205.70 1,700,289 +1.16(+0.57%)
Jan 25, 2024 203.74 204.78 201.85 204.53 2,022,778 +1.33(+0.66%)
Jan 24, 2024 203.36 204.14 202.35 203.20 1,644,715 +0.30(+0.15%)
Jan 23, 2024 199.45 203.03 199.12 202.90 1,582,484 +0.70(+0.34%)
Jan 22, 2024 201.15 203.28 201.14 202.21 1,330,968 +1.21(+0.60%)
Jan 19, 2024 202.65 203.41 199.95 200.99 1,613,142 -0.85(-0.42%)
Jan 18, 2024 201.17 202.48 199.41 201.84 1,957,977 -0.07(-0.03%)
Jan 17, 2024 197.85 202.12 197.36 201.91 2,585,101 +4.35(+2.20%)
Jan 16, 2024 196.58 198.89 195.78 197.56 2,601,835 +1.05(+0.54%)
Jan 12, 2024 196.96 197.08 194.88 196.51 1,820,279 +1.13(+0.58%)
Jan 11, 2024 196.96 197.51 194.52 195.37 2,162,982 -1.42(-0.72%)
Jan 10, 2024 196.72 198.58 195.81 196.79 2,126,128 +0.74(+0.38%)
Jan 09, 2024 197.94 198.73 195.86 196.06 1,974,219 -3.00(-1.51%)
Jan 08, 2024 197.80 199.85 196.43 199.06 2,487,571 +0.92(+0.46%)
Jan 05, 2024 202.41 202.98 197.86 198.15 2,352,846 -3.53(-1.75%)
Jan 04, 2024 201.84 203.03 199.96 201.68 2,577,613 +1.32(+0.66%)
Jan 03, 2024 205.14 206.31 199.80 200.36 2,828,754 -7.78(-3.74%)
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.