Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 183.90 184.68 182.65 184.64 166,772 +2.19(+1.20%)
Mar 26, 2024 181.88 183.25 180.59 182.45 146,037 +0.58(+0.32%)
Mar 25, 2024 182.01 182.78 180.87 181.87 132,909 +0.21(+0.12%)
Mar 22, 2024 183.50 183.50 180.75 181.66 134,032 -1.35(-0.74%)
Mar 21, 2024 181.31 184.18 180.90 183.01 189,008 +1.88(+1.04%)
Mar 20, 2024 178.48 181.24 177.79 181.13 180,949 +2.29(+1.28%)
Mar 19, 2024 176.75 179.60 176.11 178.84 234,488 +1.86(+1.05%)
Mar 18, 2024 178.60 179.73 176.49 176.98 236,843 -1.75(-0.98%)
Mar 15, 2024 179.33 180.93 178.11 178.73 738,348 -0.99(-0.55%)
Mar 14, 2024 183.50 184.04 178.66 179.72 211,265 -3.42(-1.87%)
Mar 13, 2024 184.11 184.47 182.27 183.14 169,775 -0.47(-0.26%)
Mar 12, 2024 182.94 183.80 182.29 183.61 124,205 +0.26(+0.14%)
Mar 11, 2024 185.98 185.98 182.03 183.35 204,231 -3.21(-1.72%)
Mar 08, 2024 187.69 190.14 185.80 186.56 304,157 -0.26(-0.14%)
Mar 07, 2024 184.99 188.37 184.06 186.82 258,197 +2.81(+1.53%)
Mar 06, 2024 182.60 185.75 182.60 184.01 186,388 +2.16(+1.19%)
Mar 05, 2024 182.13 184.60 181.01 181.85 286,143 -1.39(-0.76%)
Mar 04, 2024 177.88 183.84 177.41 183.24 362,252 +6.73(+3.81%)
Mar 01, 2024 177.27 177.50 175.58 176.51 215,014 -0.81(-0.46%)
Feb 29, 2024 179.71 179.71 175.25 177.32 255,919 +1.61(+0.92%)
Feb 28, 2024 175.22 176.57 174.85 175.71 177,566 -0.10(-0.06%)
Feb 27, 2024 178.33 178.89 174.84 175.81 231,747 -2.00(-1.12%)
Feb 26, 2024 176.86 179.22 176.39 177.81 164,994 +0.66(+0.37%)
Feb 23, 2024 178.68 179.48 176.32 177.15 198,404 -1.18(-0.66%)
Feb 22, 2024 175.67 179.00 175.67 178.33 262,365 +2.98(+1.70%)
Feb 21, 2024 176.78 178.05 174.75 175.35 199,742 -2.03(-1.14%)
Feb 20, 2024 178.24 179.40 176.47 177.38 244,924 -2.02(-1.13%)
Feb 16, 2024 179.72 181.31 179.14 179.40 177,438 -1.25(-0.69%)
Feb 15, 2024 178.15 181.40 177.97 180.65 378,793 +3.87(+2.19%)
Feb 14, 2024 177.38 179.39 176.58 176.78 344,932 +1.12(+0.64%)
Feb 13, 2024 175.70 179.57 174.57 175.66 204,224 -2.60(-1.46%)
Feb 12, 2024 178.39 180.15 177.65 178.26 284,504 +0.44(+0.25%)
Feb 09, 2024 173.78 178.39 173.78 177.82 313,357 +4.04(+2.33%)
Feb 08, 2024 174.01 176.08 172.96 173.78 300,674 -0.35(-0.20%)
Feb 07, 2024 171.06 174.57 171.05 174.13 439,560 +4.15(+2.44%)
Feb 06, 2024 165.14 173.61 165.14 169.97 604,616 +5.26(+3.19%)
Feb 05, 2024 165.07 165.99 163.51 164.71 334,453 -1.34(-0.81%)
Feb 02, 2024 163.80 168.92 161.74 166.05 385,594 +2.02(+1.23%)
Feb 01, 2024 162.65 165.76 158.43 164.03 603,817 +6.08(+3.85%)
Jan 31, 2024 164.46 164.46 157.81 157.95 415,131 -5.82(-3.55%)
Jan 30, 2024 163.63 164.14 161.75 163.77 198,925 +0.76(+0.47%)
Jan 29, 2024 161.21 163.03 160.61 163.01 184,708 +1.81(+1.12%)
Jan 26, 2024 162.75 162.95 160.30 161.21 156,335 -0.70(-0.43%)
Jan 25, 2024 162.34 162.56 159.45 161.90 145,900 +1.39(+0.86%)
Jan 24, 2024 162.99 162.99 160.09 160.52 189,644 -1.12(-0.69%)
Jan 23, 2024 164.40 164.40 161.51 161.63 204,696 -1.64(-1.00%)
Jan 22, 2024 164.56 165.35 162.72 163.27 157,372 -0.11(-0.07%)
Jan 19, 2024 162.94 164.26 158.96 163.38 393,447 +0.44(+0.27%)
Jan 18, 2024 161.81 163.41 161.34 162.94 146,601 +1.19(+0.73%)
Jan 17, 2024 160.47 163.21 160.29 161.75 159,426 +0.22(+0.14%)
Jan 16, 2024 165.88 166.13 161.49 161.53 248,759 -5.60(-3.35%)
Jan 12, 2024 166.30 167.96 165.94 167.14 245,054 +2.25(+1.36%)
Jan 11, 2024 163.79 165.17 163.28 164.89 208,776 +1.10(+0.67%)
Jan 10, 2024 164.42 165.09 162.38 163.79 313,796 +0.69(+0.42%)
Jan 09, 2024 161.94 163.48 161.07 163.10 129,023 +0.05(+0.03%)
Jan 08, 2024 161.70 163.19 161.32 163.05 148,190 +1.71(+1.06%)
Jan 05, 2024 162.34 164.37 161.28 161.34 259,700 -1.97(-1.20%)
Jan 04, 2024 163.22 164.11 162.78 163.31 188,680 +0.45(+0.28%)
Jan 03, 2024 167.23 168.04 162.84 162.86 185,855 -5.07(-3.02%)
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.