Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 191.25 191.33 188.67 189.71 594,754 -0.23(-0.12%)
Mar 26, 2024 189.50 191.37 188.66 189.94 667,988 +1.28(+0.68%)
Mar 25, 2024 189.24 189.59 187.08 188.66 867,503 -1.62(-0.85%)
Mar 22, 2024 190.00 192.33 188.54 190.28 588,297 +0.59(+0.31%)
Mar 21, 2024 191.00 194.24 189.66 189.69 1,050,919 -0.09(-0.05%)
Mar 20, 2024 187.38 189.88 185.94 189.78 707,963 +2.92(+1.56%)
Mar 19, 2024 183.62 187.01 182.79 186.86 523,980 +3.20(+1.74%)
Mar 18, 2024 182.58 184.14 182.39 183.66 480,316 +1.85(+1.02%)
Mar 15, 2024 182.60 183.41 180.12 181.81 996,610 -2.70(-1.46%)
Mar 14, 2024 186.38 187.32 183.20 184.51 580,671 -1.24(-0.67%)
Mar 13, 2024 188.12 188.70 185.36 185.75 428,853 -2.14(-1.14%)
Mar 12, 2024 186.98 188.70 186.46 187.89 602,797 +1.54(+0.83%)
Mar 11, 2024 185.43 186.45 183.94 186.35 585,539 +0.92(+0.50%)
Mar 08, 2024 186.33 187.35 184.21 185.43 599,182 -0.86(-0.46%)
Mar 07, 2024 184.48 187.27 183.27 186.29 755,680 +3.43(+1.88%)
Mar 06, 2024 181.00 183.85 180.49 182.86 822,225 +3.67(+2.05%)
Mar 05, 2024 185.67 185.80 177.48 179.19 812,154 -8.03(-4.29%)
Mar 04, 2024 187.00 188.71 186.13 187.22 616,887 -0.54(-0.29%)
Mar 01, 2024 183.01 188.75 182.95 187.76 1,290,778 +4.75(+2.60%)
Feb 29, 2024 184.50 184.60 181.19 183.01 1,959,707 -1.28(-0.69%)
Feb 28, 2024 182.05 185.47 181.80 184.29 1,195,408 +1.93(+1.06%)
Feb 27, 2024 181.80 182.45 180.68 182.36 532,820 +0.69(+0.38%)
Feb 26, 2024 180.72 182.57 180.50 181.67 597,976 +0.73(+0.40%)
Feb 23, 2024 180.56 181.74 178.87 180.94 811,724 +1.56(+0.87%)
Feb 22, 2024 178.62 180.80 178.16 179.38 932,214 +2.76(+1.56%)
Feb 21, 2024 174.88 176.62 173.34 176.62 795,754 -0.27(-0.15%)
Feb 20, 2024 177.53 178.20 174.85 176.89 1,143,813 -1.30(-0.73%)
Feb 16, 2024 181.47 181.80 177.94 178.19 1,554,107 -3.80(-2.09%)
Feb 15, 2024 181.96 182.53 180.38 181.99 962,990 +1.24(+0.69%)
Feb 14, 2024 178.55 180.84 178.39 180.75 868,036 +2.94(+1.65%)
Feb 13, 2024 175.00 177.88 172.72 177.81 1,114,654 -0.73(-0.41%)
Feb 12, 2024 182.95 183.31 177.87 178.54 1,036,528 -4.56(-2.49%)
Feb 09, 2024 182.55 183.69 181.60 183.10 537,773 +1.56(+0.86%)
Feb 08, 2024 180.72 181.60 179.06 181.54 781,102 +1.33(+0.74%)
Feb 07, 2024 178.28 181.37 177.51 180.21 1,210,928 +3.10(+1.75%)
Feb 06, 2024 178.27 178.88 176.02 177.11 805,443 -0.10(-0.06%)
Feb 05, 2024 178.07 178.59 176.06 177.21 869,350 -1.52(-0.85%)
Feb 02, 2024 179.25 180.27 177.44 178.73 1,001,731 -0.67(-0.37%)
Feb 01, 2024 177.74 182.79 176.81 179.40 2,204,675 -1.25(-0.69%)
Jan 31, 2024 182.93 183.83 180.04 180.65 1,713,028 -3.40(-1.85%)
Jan 30, 2024 184.05 185.07 182.99 184.05 723,955 -0.80(-0.43%)
Jan 29, 2024 182.10 184.97 181.71 184.85 1,094,576 +4.20(+2.32%)
Jan 26, 2024 180.03 181.32 179.37 180.65 773,970 +0.62(+0.34%)
Jan 25, 2024 180.53 181.15 178.77 180.03 611,305 +1.32(+0.74%)
Jan 24, 2024 179.78 182.67 178.60 178.71 1,026,061 -0.11(-0.06%)
Jan 23, 2024 177.92 179.17 177.33 178.82 605,711 +1.74(+0.98%)
Jan 22, 2024 176.99 178.80 176.03 177.08 712,563 +2.38(+1.36%)
Jan 19, 2024 174.49 175.42 173.42 174.70 691,499 +1.51(+0.87%)
Jan 18, 2024 172.33 173.33 171.22 173.19 638,201 +1.45(+0.84%)
Jan 17, 2024 170.79 171.95 169.89 171.74 775,530 +0.15(+0.09%)
Jan 16, 2024 171.56 172.34 170.60 171.59 974,795 -0.58(-0.34%)
Jan 12, 2024 172.84 173.07 171.39 172.17 672,734 +0.10(+0.06%)
Jan 11, 2024 169.69 172.14 169.68 172.07 792,513 +2.97(+1.76%)
Jan 10, 2024 167.93 169.82 167.72 169.10 561,753 +1.48(+0.88%)
Jan 09, 2024 168.60 170.10 167.29 167.62 721,887 -2.03(-1.20%)
Jan 08, 2024 167.01 169.75 166.18 169.65 878,766 +3.80(+2.29%)
Jan 05, 2024 166.76 167.85 165.74 165.85 938,771 -1.87(-1.11%)
Jan 04, 2024 169.84 170.75 167.59 167.72 1,174,492 +1.26(+0.76%)
Jan 03, 2024 168.75 168.92 166.09 166.46 891,183 -2.17(-1.29%)
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.