Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 172.50 174.22 172.14 174.22 437 +1.78(+1.03%)
Mar 26, 2024 171.38 173.50 171.38 172.45 448 -1.55(-0.89%)
Mar 25, 2024 174.41 174.79 172.54 174.00 279 +2.76(+1.61%)
Mar 22, 2024 180.68 180.68 171.24 171.24 100 -4.26(-2.43%)
Mar 21, 2024 174.86 175.50 174.22 175.50 199 +7.32(+4.35%)
Mar 20, 2024 168.18 168.18 168.18 168.18 31 -2.82(-1.65%)
Mar 19, 2024 170.78 171.55 170.78 171.00 390 +0.50(+0.29%)
Mar 18, 2024 170.46 171.03 170.46 170.50 346 -4.36(-2.49%)
Mar 15, 2024 173.47 175.54 173.47 174.86 176 +1.36(+0.78%)
Mar 14, 2024 174.69 174.69 173.50 173.50 477 -2.22(-1.26%)
Mar 13, 2024 175.72 175.72 175.72 175.72 5,206 -0.28(-0.16%)
Mar 12, 2024 174.94 176.00 174.94 176.00 104 +4.25(+2.47%)
Mar 11, 2024 169.62 171.75 169.03 171.75 263 -0.25(-0.15%)
Mar 08, 2024 173.00 173.00 172.00 172.00 285 -2.75(-1.57%)
Mar 07, 2024 174.38 174.75 171.78 174.75 128 +0.00(+0.00%)
Mar 06, 2024 174.38 174.75 174.38 174.75 42 +1.55(+0.89%)
Mar 05, 2024 172.12 173.70 170.75 173.20 165 -0.30(-0.17%)
Mar 04, 2024 172.72 173.50 170.00 173.50 176 +0.50(+0.29%)
Mar 01, 2024 171.37 173.00 171.26 173.00 350 +3.00(+1.76%)
Feb 29, 2024 172.33 172.33 170.00 170.00 590 -1.03(-0.60%)
Feb 28, 2024 171.03 171.50 171.03 171.03 594 +0.03(+0.01%)
Feb 27, 2024 169.07 171.00 169.07 171.00 132 +1.00(+0.59%)
Feb 26, 2024 172.00 172.00 169.99 170.00 92 -0.03(-0.01%)
Feb 23, 2024 172.40 172.40 170.03 170.03 177 +0.03(+0.01%)
Feb 22, 2024 169.80 171.97 168.03 170.00 397 +3.90(+2.35%)
Feb 21, 2024 163.94 167.88 163.94 166.10 6,985 -2.40(-1.42%)
Feb 20, 2024 167.95 168.50 164.03 168.50 62 -1.50(-0.88%)
Feb 16, 2024 168.10 170.00 166.25 170.00 549 +1.00(+0.59%)
Feb 15, 2024 166.03 169.18 166.03 169.00 1,955 +1.50(+0.90%)
Feb 14, 2024 167.00 167.50 162.50 167.50 49 +5.50(+3.40%)
Feb 13, 2024 160.25 164.25 160.25 162.00 306 -4.75(-2.85%)
Feb 12, 2024 164.44 166.75 162.97 166.75 383 +0.50(+0.30%)
Feb 09, 2024 165.45 166.25 162.25 166.25 122 +1.50(+0.91%)
Feb 08, 2024 163.21 164.75 160.25 164.75 107 +5.50(+3.45%)
Feb 07, 2024 159.25 160.64 159.25 159.25 19 -2.75(-1.70%)
Feb 06, 2024 159.76 163.54 159.76 162.00 410 +5.00(+3.18%)
Feb 05, 2024 160.28 161.25 157.00 157.00 631 -3.99(-2.48%)
Feb 02, 2024 160.37 161.27 157.43 160.99 342 -3.51(-2.13%)
Feb 01, 2024 161.10 164.75 160.05 164.50 535 +2.25(+1.39%)
Jan 31, 2024 162.25 165.53 162.25 162.25 77 -4.50(-2.70%)
Jan 30, 2024 165.66 166.75 162.25 166.75 48 +2.22(+1.35%)
Jan 29, 2024 167.38 169.25 164.53 164.53 279 -5.47(-3.22%)
Jan 26, 2024 169.53 171.22 167.03 170.00 322 +8.22(+5.08%)
Jan 25, 2024 157.50 161.78 157.50 161.78 56 +3.03(+1.91%)
Jan 24, 2024 158.75 163.49 158.75 158.75 19 -4.70(-2.88%)
Jan 23, 2024 161.30 163.45 159.05 163.45 113 +4.02(+2.52%)
Jan 22, 2024 160.19 162.85 159.43 159.43 1,418 -1.60(-0.99%)
Jan 19, 2024 156.90 161.25 156.85 161.03 627 +0.03(+0.02%)
Jan 18, 2024 160.48 161.53 157.72 161.00 1,691 +1.25(+0.78%)
Jan 17, 2024 158.61 161.53 157.25 159.75 717 -0.25(-0.16%)
Jan 16, 2024 156.78 161.68 156.78 160.00 907 +3.28(+2.09%)
Jan 12, 2024 159.93 160.25 156.00 156.72 199 +2.53(+1.64%)
Jan 11, 2024 155.74 157.53 154.20 154.20 24,518 -4.80(-3.02%)
Jan 10, 2024 156.05 159.00 156.05 159.00 677 +2.22(+1.42%)
Jan 09, 2024 156.66 157.02 156.66 156.78 163 +0.78(+0.50%)
Jan 08, 2024 153.30 157.65 152.75 156.00 806 -0.15(-0.10%)
Jan 05, 2024 153.90 157.09 153.90 156.15 100 -0.85(-0.54%)
Jan 04, 2024 157.52 159.00 154.97 157.00 134 +1.50(+0.96%)
Jan 03, 2024 155.77 155.80 154.72 155.50 255 +1.00(+0.65%)
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.