Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 158.51 161.75 156.78 161.48 1,766,628 +2.97(+1.87%)
Feb 29, 2024 154.67 158.82 154.67 158.51 3,118,126 +4.71(+3.06%)
Feb 28, 2024 154.10 155.43 153.37 153.80 1,356,546 -0.07(-0.05%)
Feb 27, 2024 155.15 155.57 152.83 153.87 1,144,103 -0.26(-0.17%)
Feb 26, 2024 155.00 156.20 154.04 154.13 1,218,567 -0.95(-0.61%)
Feb 23, 2024 154.17 156.38 153.96 155.08 1,222,792 +1.52(+0.99%)
Feb 22, 2024 153.26 154.58 152.75 153.56 1,283,637 +1.58(+1.04%)
Feb 21, 2024 152.83 154.12 150.48 151.98 1,307,930 +0.99(+0.66%)
Feb 20, 2024 149.08 151.94 148.85 150.99 1,938,613 +0.77(+0.51%)
Feb 16, 2024 152.14 153.00 150.17 150.22 1,768,306 -3.98(-2.58%)
Feb 15, 2024 154.71 155.54 153.30 154.20 1,581,253 +0.33(+0.21%)
Feb 14, 2024 153.22 154.72 151.49 153.87 1,729,177 +2.19(+1.44%)
Feb 13, 2024 151.66 152.75 148.78 151.68 2,903,220 -6.23(-3.95%)
Feb 12, 2024 153.57 158.36 153.40 157.91 2,745,722 +4.89(+3.20%)
Feb 09, 2024 153.02 153.80 151.28 153.02 1,474,745 -0.27(-0.18%)
Feb 08, 2024 153.15 154.11 151.77 153.29 1,307,797 +0.60(+0.39%)
Feb 07, 2024 152.14 153.87 151.81 152.69 1,445,902 +1.75(+1.16%)
Feb 06, 2024 152.50 152.79 149.14 150.94 1,954,696 -1.56(-1.02%)
Feb 05, 2024 152.58 153.18 150.25 152.50 1,810,139 -1.51(-0.98%)
Feb 02, 2024 151.31 155.58 150.19 154.01 2,297,638 +0.08(+0.05%)
Feb 01, 2024 151.41 154.59 149.96 153.93 2,364,742 +4.08(+2.72%)
Jan 31, 2024 150.58 152.78 149.16 149.85 2,277,161 -1.22(-0.81%)
Jan 30, 2024 150.22 152.76 150.22 151.07 1,613,474 +1.50(+1.00%)
Jan 29, 2024 148.50 149.73 147.32 149.57 1,596,798 +1.19(+0.80%)
Jan 26, 2024 149.14 150.12 147.82 148.38 1,575,951 -0.74(-0.50%)
Jan 25, 2024 147.91 149.15 145.66 149.12 2,789,631 +4.00(+2.76%)
Jan 24, 2024 149.18 149.26 144.77 145.12 2,110,042 -2.47(-1.67%)
Jan 23, 2024 150.98 152.92 146.37 147.59 3,842,880 -7.18(-4.64%)
Jan 22, 2024 151.83 154.87 151.82 154.77 2,372,277 +3.45(+2.28%)
Jan 19, 2024 150.19 152.17 149.14 151.32 2,279,921 +1.48(+0.99%)
Jan 18, 2024 150.45 151.96 148.06 149.84 1,884,736 +0.72(+0.48%)
Jan 17, 2024 148.67 150.01 148.03 149.12 2,162,540 -0.90(-0.60%)
Jan 16, 2024 150.16 151.19 149.51 150.01 2,587,367 -1.25(-0.82%)
Jan 12, 2024 154.98 155.21 151.04 151.26 2,239,335 -3.44(-2.22%)
Jan 11, 2024 151.72 154.76 151.58 154.70 2,911,387 +1.84(+1.21%)
Jan 10, 2024 152.11 154.90 151.10 152.86 3,644,200 +5.17(+3.50%)
Jan 09, 2024 147.37 148.71 147.25 147.68 1,472,028 -1.15(-0.77%)
Jan 08, 2024 146.93 148.97 146.73 148.83 1,622,680 +3.03(+2.08%)
Jan 05, 2024 143.93 147.32 143.58 145.80 1,953,165 +1.20(+0.83%)
Jan 04, 2024 144.97 146.47 144.50 144.60 1,587,995 -0.59(-0.40%)
Jan 03, 2024 145.17 146.48 143.27 145.19 2,127,898 -1.79(-1.22%)
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.