Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 213.05 213.05 207.79 209.26 621 -5.37(-2.50%)
Apr 11, 2024 215.75 215.75 212.76 214.63 553 +2.56(+1.21%)
Apr 10, 2024 215.46 216.28 212.07 212.07 98 -5.93(-2.72%)
Apr 09, 2024 219.16 219.16 216.34 218.00 808 +1.43(+0.66%)
Apr 08, 2024 218.23 221.43 216.57 216.57 136 +1.08(+0.50%)
Apr 05, 2024 218.75 219.59 215.31 215.49 371 -2.83(-1.30%)
Apr 04, 2024 217.69 225.10 217.69 218.32 74 +0.87(+0.40%)
Apr 03, 2024 217.75 222.34 212.53 217.45 280 +0.02(+0.01%)
Apr 02, 2024 214.03 219.00 214.03 217.43 164 -4.10(-1.85%)
Apr 01, 2024 221.53 233.10 214.05 221.53 343 -2.22(-0.99%)
Mar 28, 2024 226.80 226.80 222.00 223.75 147 +1.98(+0.89%)
Mar 27, 2024 225.66 225.88 220.07 221.77 344 +0.27(+0.12%)
Mar 26, 2024 222.00 222.20 220.50 221.50 186 +0.75(+0.34%)
Mar 25, 2024 218.94 221.95 218.94 220.75 194 +4.25(+1.96%)
Mar 22, 2024 220.43 220.43 212.49 216.50 2,492 +6.55(+3.12%)
Mar 21, 2024 222.91 222.91 209.95 209.95 65 -10.05(-4.57%)
Mar 20, 2024 218.09 220.72 215.30 220.00 97 +1.50(+0.69%)
Mar 19, 2024 223.10 223.10 216.02 218.50 138 -0.52(-0.24%)
Mar 18, 2024 218.85 221.75 216.47 219.02 459 -4.97(-2.22%)
Mar 15, 2024 229.67 229.67 221.48 223.99 409 -0.01(-0.00%)
Mar 14, 2024 226.50 226.50 223.68 224.00 129 +3.00(+1.36%)
Mar 13, 2024 212.73 221.00 212.73 221.00 511 +13.94(+6.73%)
Mar 12, 2024 212.50 213.50 207.06 207.06 135 +1.31(+0.64%)
Mar 11, 2024 203.49 210.00 203.49 205.75 641 -0.50(-0.24%)
Mar 08, 2024 200.98 207.50 200.98 206.25 334 +0.21(+0.10%)
Mar 07, 2024 200.73 206.04 200.73 206.04 123 +3.04(+1.50%)
Mar 06, 2024 201.50 203.25 201.00 203.00 623 +2.56(+1.28%)
Mar 05, 2024 201.37 201.37 200.15 200.44 955 -0.94(-0.46%)
Mar 04, 2024 202.53 202.53 199.22 201.38 444 -1.62(-0.80%)
Mar 01, 2024 207.65 207.65 201.31 203.00 153 -0.31(-0.15%)
Feb 29, 2024 204.55 205.75 201.98 203.31 388 -2.44(-1.19%)
Feb 28, 2024 207.00 207.00 204.00 205.75 4,872 +1.25(+0.61%)
Feb 27, 2024 206.50 206.50 202.50 204.50 88 +1.25(+0.62%)
Feb 26, 2024 205.02 205.35 201.27 203.25 335 +1.65(+0.82%)
Feb 23, 2024 205.25 205.25 201.50 201.60 272 -1.38(-0.68%)
Feb 22, 2024 198.75 203.38 198.75 202.97 699 +7.47(+3.82%)
Feb 21, 2024 196.12 198.00 195.12 195.50 370 -1.00(-0.51%)
Feb 20, 2024 194.47 197.99 193.22 196.50 606 +6.25(+3.29%)
Feb 16, 2024 191.50 191.88 187.50 190.25 147 +3.12(+1.67%)
Feb 15, 2024 189.00 189.00 184.75 187.12 759 +1.19(+0.64%)
Feb 14, 2024 184.50 189.99 184.50 185.94 1,748 +2.69(+1.47%)
Feb 13, 2024 182.10 185.75 181.34 183.25 625 -5.09(-2.70%)
Feb 12, 2024 182.29 188.51 182.29 188.34 507 +2.97(+1.60%)
Feb 09, 2024 185.50 185.62 182.50 185.38 597 -2.88(-1.53%)
Feb 08, 2024 187.00 188.25 184.84 188.25 260 -0.88(-0.46%)
Feb 07, 2024 189.16 189.55 186.31 189.12 648 -0.88(-0.46%)
Feb 06, 2024 187.56 190.00 187.56 190.00 276 +3.61(+1.94%)
Feb 05, 2024 190.72 191.75 186.02 186.39 495 -4.11(-2.16%)
Feb 02, 2024 188.86 190.50 188.78 190.50 230 +2.88(+1.53%)
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.