Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 179.88 180.00 177.31 179.83 33,256,382 +1.53(+0.86%)
Mar 26, 2024 180.15 180.45 177.95 178.30 29,639,118 -1.41(-0.78%)
Mar 25, 2024 178.01 180.99 177.24 179.71 29,803,796 +0.84(+0.47%)
Mar 22, 2024 177.75 179.25 176.75 178.87 27,995,596 +0.72(+0.40%)
Mar 21, 2024 179.99 181.41 178.15 178.15 32,797,882 +0.00(+0.00%)
Mar 20, 2024 176.14 178.53 174.64 178.15 29,919,204 +2.25(+1.28%)
Mar 19, 2024 174.21 176.09 173.52 175.90 26,871,176 +1.42(+0.81%)
Mar 18, 2024 175.80 176.69 174.28 174.48 31,236,120 +0.06(+0.03%)
Mar 15, 2024 176.64 177.93 173.90 174.42 72,287,408 -4.33(-2.42%)
Mar 14, 2024 177.69 179.53 176.47 178.75 43,693,412 +2.19(+1.24%)
Mar 13, 2024 175.90 177.62 175.55 176.56 30,754,464 +1.17(+0.66%)
Mar 12, 2024 173.50 176.76 171.98 175.39 36,577,372 +3.43(+1.99%)
Mar 11, 2024 174.31 174.47 171.47 171.96 28,461,432 -3.39(-1.93%)
Mar 08, 2024 176.44 178.78 174.33 175.35 37,894,376 -1.47(-0.83%)
Mar 07, 2024 174.83 177.99 173.72 176.82 34,027,756 +3.31(+1.91%)
Mar 06, 2024 175.54 176.46 173.26 173.51 32,038,616 -0.61(-0.35%)
Mar 05, 2024 176.93 176.93 173.30 174.12 37,163,668 -3.46(-1.95%)
Mar 04, 2024 177.53 180.14 177.49 177.58 37,341,936 -0.67(-0.38%)
Mar 01, 2024 176.75 178.72 176.07 178.25 31,982,064 +1.49(+0.84%)
Feb 29, 2024 173.01 177.22 172.85 176.76 53,754,648 +3.60(+2.08%)
Feb 28, 2024 172.44 174.05 172.27 173.16 28,182,736 -0.38(-0.22%)
Feb 27, 2024 174.07 174.62 172.86 173.54 31,870,076 -1.19(-0.68%)
Feb 26, 2024 175.70 176.37 174.26 174.73 44,326,300 -0.26(-0.15%)
Feb 23, 2024 174.28 175.75 173.70 174.99 59,716,160 +0.41(+0.23%)
Feb 22, 2024 173.10 174.80 171.77 174.58 55,336,780 +5.99(+3.55%)
Feb 21, 2024 168.94 170.23 167.14 168.59 44,422,440 +1.51(+0.90%)
Feb 20, 2024 167.83 168.71 165.74 167.08 41,739,952 -2.43(-1.43%)
Feb 16, 2024 168.74 170.42 167.17 169.51 48,110,256 -0.29(-0.17%)
Feb 15, 2024 170.58 171.17 167.59 169.80 49,859,532 -1.18(-0.69%)
Feb 14, 2024 169.21 171.21 168.28 170.98 42,897,156 +2.34(+1.39%)
Feb 13, 2024 167.73 170.95 165.75 168.64 56,299,632 -3.70(-2.15%)
Feb 12, 2024 174.80 175.39 171.54 172.34 51,025,344 -2.11(-1.21%)
Feb 09, 2024 170.90 175.00 170.58 174.45 56,985,988 +4.61(+2.71%)
Feb 08, 2024 169.65 171.43 168.88 169.84 42,269,440 -0.69(-0.40%)
Feb 07, 2024 169.48 170.88 168.94 170.53 47,116,720 +1.38(+0.82%)
Feb 06, 2024 169.39 170.71 167.65 169.15 42,465,712 -1.16(-0.68%)
Feb 05, 2024 170.20 170.55 167.70 170.31 55,003,192 -1.50(-0.87%)
Feb 02, 2024 169.19 172.50 167.33 171.81 117,220,368 +12.53(+7.87%)
Feb 01, 2024 155.87 159.76 155.62 159.28 75,245,112 +4.08(+2.63%)
Jan 31, 2024 157.00 159.01 154.81 155.20 50,122,756 -3.80(-2.39%)
Jan 30, 2024 160.70 161.73 158.49 159.00 44,930,480 -2.26(-1.40%)
Jan 29, 2024 159.34 161.29 158.90 161.26 46,019,868 +2.14(+1.34%)
Jan 26, 2024 158.42 160.72 157.91 159.12 51,048,088 +1.37(+0.87%)
Jan 25, 2024 156.95 158.50 154.55 157.75 43,530,556 +0.88(+0.56%)
Jan 24, 2024 157.80 158.51 156.48 156.87 48,467,264 +0.84(+0.54%)
Jan 23, 2024 154.85 156.21 153.93 156.03 38,088,524 +1.25(+0.81%)
Jan 22, 2024 156.89 157.05 153.90 154.78 43,509,860 -0.56(-0.36%)
Jan 19, 2024 153.83 156.63 152.74 155.34 51,696,368 +1.84(+1.20%)
Jan 18, 2024 152.77 153.78 151.82 153.50 37,805,940 +1.79(+1.18%)
Jan 17, 2024 151.49 152.15 149.91 151.71 34,923,156 -1.45(-0.95%)
Jan 16, 2024 153.53 154.99 152.15 153.16 41,304,264 -1.46(-0.94%)
Jan 12, 2024 155.39 156.20 154.01 154.62 40,484,384 -0.56(-0.36%)
Jan 11, 2024 155.04 157.17 153.12 155.18 48,996,372 +1.45(+0.94%)
Jan 10, 2024 152.06 154.42 151.88 153.73 44,412,896 +2.36(+1.56%)
Jan 09, 2024 148.33 151.71 148.21 151.37 45,511,936 +2.27(+1.52%)
Jan 08, 2024 146.74 149.40 146.15 149.10 46,714,220 +3.86(+2.66%)
Jan 05, 2024 144.69 146.59 144.53 145.24 45,153,320 +0.67(+0.46%)
Jan 04, 2024 145.59 147.38 144.05 144.57 55,952,904 -3.90(-2.63%)
Jan 03, 2024 149.20 151.05 148.33 148.47 49,357,024 -1.46(-0.97%)
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.