Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 176.53 177.47 175.01 176.37 703,431 +0.67(+0.38%)
Apr 18, 2024 178.31 178.31 173.82 175.70 825,571 -1.78(-1.00%)
Apr 17, 2024 179.28 180.11 177.04 177.48 764,010 -1.14(-0.64%)
Apr 16, 2024 178.32 179.25 177.52 178.62 701,489 +0.77(+0.43%)
Apr 15, 2024 182.20 182.84 176.68 177.85 998,199 -2.21(-1.23%)
Apr 12, 2024 180.21 181.53 179.19 180.06 1,139,633 -2.21(-1.21%)
Apr 11, 2024 182.63 184.43 181.40 182.27 671,676 +0.35(+0.19%)
Apr 10, 2024 185.34 187.50 181.70 181.92 627,614 -5.22(-2.79%)
Apr 09, 2024 186.32 187.59 184.69 187.14 481,919 +0.73(+0.39%)
Apr 08, 2024 185.42 187.98 183.29 186.41 614,728 +1.13(+0.61%)
Apr 05, 2024 183.27 186.05 182.51 185.28 499,509 +2.33(+1.27%)
Apr 04, 2024 187.74 188.04 182.74 182.95 744,338 -2.40(-1.29%)
Apr 03, 2024 185.54 187.86 185.00 185.35 775,920 -1.26(-0.68%)
Apr 02, 2024 186.38 186.75 183.69 186.61 532,786 -1.51(-0.80%)
Apr 01, 2024 189.09 190.48 187.66 188.12 501,870 -0.82(-0.43%)
Mar 28, 2024 189.99 189.99 188.22 188.94 551,789 -0.77(-0.41%)
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%)
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.