Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 200.52 203.68 195.79 196.70 697,054 -5.45(-2.70%)
Feb 15, 2024 202.12 203.50 198.72 202.15 492,166 +0.12(+0.06%)
Feb 14, 2024 198.64 203.22 195.95 202.03 360,338 +7.60(+3.91%)
Feb 13, 2024 197.29 199.71 191.12 194.43 452,663 -10.29(-5.03%)
Feb 12, 2024 205.92 208.44 201.56 204.72 450,637 +0.16(+0.08%)
Feb 09, 2024 197.25 205.39 194.01 204.56 496,032 +8.49(+4.33%)
Feb 08, 2024 193.61 202.12 192.41 196.07 634,893 +3.74(+1.94%)
Feb 07, 2024 182.19 193.10 180.53 192.33 1,151,654 +9.90(+5.43%)
Feb 06, 2024 183.89 184.00 166.53 182.43 2,782,360 -41.17(-18.41%)
Feb 05, 2024 225.00 229.02 218.29 223.60 823,118 -0.05(-0.02%)
Feb 02, 2024 220.58 224.93 218.71 223.65 316,101 +1.86(+0.84%)
Feb 01, 2024 214.99 222.48 214.99 221.79 403,586 +8.28(+3.88%)
Jan 31, 2024 217.04 221.20 213.41 213.51 405,508 -6.32(-2.87%)
Jan 30, 2024 214.26 220.69 213.82 219.83 453,081 +7.34(+3.45%)
Jan 29, 2024 209.06 213.73 209.06 212.49 347,594 +3.46(+1.66%)
Jan 26, 2024 208.71 211.26 206.25 209.03 315,438 -0.60(-0.29%)
Jan 25, 2024 210.85 211.69 207.44 209.63 389,688 +2.35(+1.13%)
Jan 24, 2024 206.34 211.36 204.55 207.28 361,747 +4.01(+1.97%)
Jan 23, 2024 204.59 205.31 200.87 203.27 229,466 -0.09(-0.04%)
Jan 22, 2024 204.90 207.72 202.56 203.36 421,816 +1.40(+0.69%)
Jan 19, 2024 194.47 202.71 192.48 201.96 516,892 +10.59(+5.53%)
Jan 18, 2024 188.69 191.38 187.82 191.37 247,979 +4.81(+2.58%)
Jan 17, 2024 186.68 187.54 183.80 186.56 244,235 -1.74(-0.92%)
Jan 16, 2024 188.20 189.09 186.32 188.30 226,337 -0.50(-0.26%)
Jan 12, 2024 190.59 191.34 187.20 188.80 112,747 +0.29(+0.15%)
Jan 11, 2024 186.39 189.58 182.76 188.51 212,876 +2.95(+1.59%)
Jan 10, 2024 189.33 191.99 185.45 185.56 214,290 -3.64(-1.92%)
Jan 09, 2024 185.57 189.22 184.33 189.20 148,206 +0.82(+0.44%)
Jan 08, 2024 183.45 189.89 183.45 188.38 197,845 +4.09(+2.22%)
Jan 05, 2024 181.22 186.78 181.22 184.29 212,184 +1.70(+0.93%)
Jan 04, 2024 184.26 185.96 182.58 182.59 306,763 -2.74(-1.48%)
Jan 03, 2024 186.66 190.08 185.25 185.33 233,748 -3.80(-2.01%)
Jan 02, 2024 186.92 189.72 185.19 189.13 329,185 -1.20(-0.63%)
Dec 29, 2023 195.18 196.05 189.51 190.33 296,974 -6.58(-3.34%)
Dec 28, 2023 196.93 198.43 196.03 196.91 187,478 -1.17(-0.59%)
Dec 27, 2023 196.82 199.99 196.00 198.08 327,592 +1.78(+0.91%)
Dec 26, 2023 192.71 196.44 192.24 196.30 199,424 +4.33(+2.26%)
Dec 22, 2023 192.15 193.48 190.69 191.97 204,676 +0.55(+0.29%)
Dec 21, 2023 191.12 192.57 188.93 191.42 245,867 +3.16(+1.68%)
Dec 20, 2023 191.09 195.23 187.69 188.26 432,062 -3.48(-1.81%)
Dec 19, 2023 193.97 196.88 189.18 191.74 517,709 -0.43(-0.22%)
Dec 18, 2023 189.65 193.55 185.98 192.17 447,781 +3.64(+1.93%)
Dec 15, 2023 190.00 190.00 183.75 188.53 823,160 +1.62(+0.87%)
Dec 14, 2023 179.89 187.80 179.62 186.91 563,943 +10.74(+6.10%)
Dec 13, 2023 171.41 177.09 171.19 176.17 303,286 +4.68(+2.73%)
Dec 12, 2023 171.39 171.86 168.51 171.49 198,323 +0.53(+0.31%)
Dec 11, 2023 166.65 172.03 166.65 170.96 275,403 +4.71(+2.83%)
Dec 08, 2023 164.50 168.01 164.50 166.25 187,482 +1.14(+0.69%)
Dec 07, 2023 162.15 165.54 161.20 165.11 160,003 +2.56(+1.57%)
Dec 06, 2023 166.74 168.00 161.56 162.55 357,715 -2.29(-1.39%)
Dec 05, 2023 166.61 166.61 162.80 164.84 241,140 -2.14(-1.28%)
Dec 04, 2023 164.40 167.07 163.67 166.98 268,656 +1.98(+1.20%)
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.