Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 189.49 189.23 188.85 189.51 618,096 +0.41(+0.22%)
Mar 27, 2024 188.53 189.74 187.74 189.10 491,540 +2.00(+1.07%)
Mar 26, 2024 187.12 188.51 186.90 187.10 374,689 -0.09(-0.05%)
Mar 25, 2024 187.77 188.66 185.19 187.19 682,284 -1.66(-0.88%)
Mar 22, 2024 192.40 192.41 188.36 188.85 491,650 -1.97(-1.03%)
Mar 21, 2024 189.34 192.31 188.92 190.82 420,322 +0.93(+0.49%)
Mar 20, 2024 192.58 193.00 188.97 189.89 496,930 -2.36(-1.23%)
Mar 19, 2024 189.63 192.34 189.63 192.25 467,190 +2.12(+1.12%)
Mar 18, 2024 191.00 191.93 189.25 190.13 432,986 -0.12(-0.06%)
Mar 15, 2024 189.09 190.90 189.09 190.25 936,363 -0.33(-0.17%)
Mar 14, 2024 191.25 192.07 189.62 190.58 635,355 -0.59(-0.31%)
Mar 13, 2024 191.71 192.25 190.81 191.17 447,381 -0.81(-0.42%)
Mar 12, 2024 192.37 193.22 190.36 191.98 623,323 -0.85(-0.44%)
Mar 11, 2024 190.55 193.32 190.13 192.83 546,364 +1.81(+0.95%)
Mar 08, 2024 192.50 192.78 189.85 191.02 610,214 -1.63(-0.85%)
Mar 07, 2024 191.61 193.53 190.68 192.65 668,037 +1.31(+0.68%)
Mar 06, 2024 193.09 193.12 191.07 191.34 572,547 -0.03(-0.02%)
Mar 05, 2024 192.05 192.05 189.52 191.37 683,683 -0.81(-0.42%)
Mar 04, 2024 195.28 195.81 190.96 192.18 663,978 -3.05(-1.56%)
Mar 01, 2024 194.15 195.87 192.67 195.23 586,378 -0.06(-0.03%)
Feb 29, 2024 194.35 195.39 193.29 195.29 964,340 +0.88(+0.45%)
Feb 28, 2024 192.79 194.98 192.79 194.41 363,087 +0.85(+0.44%)
Feb 27, 2024 192.18 193.96 192.05 193.56 504,945 +0.54(+0.28%)
Feb 26, 2024 196.00 196.00 192.62 193.02 548,528 -3.54(-1.80%)
Feb 23, 2024 194.36 196.84 194.36 196.56 398,748 +2.29(+1.18%)
Feb 22, 2024 194.11 196.43 193.13 194.27 635,254 +1.49(+0.77%)
Feb 21, 2024 192.50 193.21 191.46 192.78 519,216 +0.55(+0.29%)
Feb 20, 2024 193.34 195.20 192.00 192.23 569,280 -2.01(-1.03%)
Feb 16, 2024 196.91 197.62 194.10 194.24 586,430 -3.58(-1.81%)
Feb 15, 2024 195.90 197.85 194.69 197.82 605,379 +2.49(+1.27%)
Feb 14, 2024 194.08 196.37 193.31 195.33 586,090 +0.82(+0.42%)
Feb 13, 2024 195.33 196.50 192.94 194.51 653,878 -1.33(-0.68%)
Feb 12, 2024 197.61 198.35 193.91 195.84 1,140,120 -2.54(-1.28%)
Feb 09, 2024 202.22 203.00 197.08 198.38 1,484,767 -2.64(-1.31%)
Feb 08, 2024 201.00 201.70 199.82 201.02 789,656 +0.74(+0.37%)
Feb 07, 2024 199.34 201.47 198.41 200.28 864,075 +1.57(+0.79%)
Feb 06, 2024 199.05 200.65 198.26 198.71 513,704 +0.36(+0.18%)
Feb 05, 2024 199.32 199.98 197.56 198.35 556,547 -1.25(-0.63%)
Feb 02, 2024 201.17 201.17 198.52 199.60 427,454 -0.65(-0.32%)
Feb 01, 2024 199.00 200.86 198.32 200.25 546,073 +1.37(+0.69%)
Jan 31, 2024 200.80 203.46 198.22 198.88 705,919 -2.92(-1.45%)
Jan 30, 2024 202.90 203.65 201.22 201.80 1,042,296 -1.10(-0.54%)
Jan 29, 2024 203.01 204.82 202.24 202.90 433,774 -0.21(-0.10%)
Jan 26, 2024 203.24 203.36 201.55 203.11 287,184 +0.07(+0.03%)
Jan 25, 2024 204.39 205.59 202.23 203.04 341,380 -0.94(-0.46%)
Jan 24, 2024 206.86 208.03 203.85 203.98 314,009 -2.37(-1.15%)
Jan 23, 2024 206.17 207.56 205.86 206.35 230,436 +1.09(+0.53%)
Jan 22, 2024 206.52 207.70 205.22 205.26 336,227 -0.11(-0.05%)
Jan 19, 2024 204.50 206.89 204.04 205.37 359,141 +1.38(+0.68%)
Jan 18, 2024 200.75 204.89 200.25 203.99 350,270 +2.15(+1.07%)
Jan 17, 2024 201.49 203.47 201.06 201.84 414,916 -0.60(-0.30%)
Jan 16, 2024 203.44 204.06 202.00 202.44 382,008 -1.74(-0.85%)
Jan 12, 2024 205.14 205.87 203.97 204.18 282,955 +0.42(+0.21%)
Jan 11, 2024 203.08 204.31 201.62 203.76 446,232 +0.34(+0.17%)
Jan 10, 2024 199.19 203.58 199.19 203.42 610,416 +5.85(+2.96%)
Jan 09, 2024 198.12 199.10 197.27 197.57 419,868 -1.43(-0.72%)
Jan 08, 2024 197.66 199.06 196.63 199.00 432,911 +2.09(+1.06%)
Jan 05, 2024 198.48 200.24 196.45 196.91 475,759 -1.57(-0.79%)
Jan 04, 2024 201.31 201.81 198.30 198.48 497,912 -2.73(-1.36%)
Jan 03, 2024 200.65 202.02 198.83 201.21 711,756 -0.35(-0.17%)
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.