Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 126.92 128.90 126.84 128.86 3,202,171 +3.72(+2.97%)
Mar 26, 2024 126.52 127.06 125.07 125.14 3,567,261 -1.99(-1.57%)
Mar 25, 2024 128.90 128.94 127.11 127.13 2,472,673 -1.49(-1.16%)
Mar 22, 2024 130.20 130.20 128.01 128.62 2,738,534 -1.27(-0.98%)
Mar 21, 2024 128.97 130.43 128.31 129.89 3,020,094 +1.19(+0.92%)
Mar 20, 2024 127.20 129.29 126.68 128.70 2,565,767 +0.85(+0.66%)
Mar 19, 2024 128.08 128.85 126.96 127.85 2,641,574 -0.29(-0.23%)
Mar 18, 2024 128.80 129.81 127.88 128.14 2,273,959 -0.88(-0.68%)
Mar 15, 2024 127.81 130.29 127.38 129.02 6,698,775 -0.77(-0.59%)
Mar 14, 2024 131.93 132.20 128.55 129.79 3,098,788 -2.56(-1.94%)
Mar 13, 2024 133.72 134.28 131.73 132.35 3,084,013 -1.23(-0.92%)
Mar 12, 2024 132.62 134.01 131.81 133.58 1,741,908 +0.45(+0.34%)
Mar 11, 2024 133.70 134.76 132.17 133.13 2,084,238 -0.94(-0.70%)
Mar 08, 2024 132.76 134.43 132.45 134.08 2,963,948 +2.31(+1.76%)
Mar 07, 2024 133.06 133.57 131.00 131.76 2,095,749 -0.34(-0.26%)
Mar 06, 2024 132.14 132.88 131.45 132.10 2,262,099 +0.64(+0.48%)
Mar 05, 2024 132.07 132.74 130.81 131.47 2,346,073 -1.16(-0.88%)
Mar 04, 2024 133.27 133.61 130.00 132.63 3,340,782 -0.98(-0.74%)
Mar 01, 2024 132.06 133.74 129.27 133.61 2,807,140 +1.32(+1.00%)
Feb 29, 2024 134.09 134.70 132.02 132.29 5,169,435 -0.71(-0.54%)
Feb 28, 2024 131.05 134.12 130.96 133.01 2,497,119 +1.49(+1.13%)
Feb 27, 2024 132.27 133.47 130.78 131.52 2,999,359 -0.07(-0.05%)
Feb 26, 2024 131.84 132.24 130.56 131.59 2,015,252 -0.65(-0.49%)
Feb 23, 2024 132.50 133.22 132.07 132.23 2,147,611 -0.23(-0.17%)
Feb 22, 2024 132.53 133.84 132.00 132.46 2,968,735 +0.02(+0.02%)
Feb 21, 2024 132.26 133.50 132.05 132.44 2,454,401 +0.07(+0.05%)
Feb 20, 2024 131.38 132.96 130.60 132.37 3,017,383 -0.04(-0.03%)
Feb 16, 2024 130.97 133.19 130.36 132.41 3,446,581 +0.29(+0.22%)
Feb 15, 2024 130.73 132.21 130.73 132.12 3,434,428 +2.58(+1.99%)
Feb 14, 2024 129.98 130.85 128.28 129.54 4,325,867 -0.38(-0.29%)
Feb 13, 2024 127.81 130.03 126.30 129.92 4,793,696 -1.16(-0.89%)
Feb 12, 2024 132.02 133.24 130.83 131.08 2,542,501 -0.43(-0.32%)
Feb 09, 2024 130.41 131.79 129.49 131.51 2,891,583 +0.81(+0.62%)
Feb 08, 2024 128.08 131.40 127.84 130.69 3,284,854 +2.55(+1.99%)
Feb 07, 2024 129.35 130.08 127.81 128.14 3,936,380 -1.40(-1.08%)
Feb 06, 2024 126.59 129.79 125.99 129.54 3,792,128 +3.56(+2.83%)
Feb 05, 2024 126.53 127.14 125.15 125.98 3,618,318 -2.32(-1.81%)
Feb 02, 2024 127.27 129.31 125.57 128.30 4,226,036 -1.18(-0.91%)
Feb 01, 2024 125.68 129.50 125.27 129.48 4,013,498 +3.72(+2.96%)
Jan 31, 2024 126.39 128.14 125.00 125.76 4,846,888 +0.16(+0.13%)
Jan 30, 2024 126.10 126.77 124.65 125.60 2,784,254 -1.35(-1.06%)
Jan 29, 2024 125.99 127.40 125.34 126.95 2,572,821 +1.01(+0.80%)
Jan 26, 2024 125.96 126.41 124.84 125.94 2,350,294 +0.67(+0.53%)
Jan 25, 2024 125.95 126.48 124.58 125.27 2,609,573 +0.75(+0.61%)
Jan 24, 2024 128.88 128.88 124.39 124.52 3,517,287 -2.55(-2.01%)
Jan 23, 2024 128.84 129.04 126.98 127.07 3,458,261 -0.73(-0.57%)
Jan 22, 2024 127.81 129.43 127.73 127.80 2,297,770 +0.30(+0.23%)
Jan 19, 2024 125.99 127.92 125.13 127.50 3,585,456 +2.16(+1.73%)
Jan 18, 2024 125.86 126.32 123.75 125.33 4,092,994 -0.60(-0.47%)
Jan 17, 2024 127.00 128.58 124.45 125.93 3,941,873 -3.09(-2.39%)
Jan 16, 2024 129.31 130.56 128.22 129.02 4,030,396 -1.57(-1.20%)
Jan 12, 2024 131.68 131.99 129.64 130.58 2,398,234 +0.23(+0.17%)
Jan 11, 2024 131.71 132.01 129.63 130.36 2,807,762 -2.21(-1.67%)
Jan 10, 2024 133.38 134.00 132.12 132.57 2,371,371 +0.48(+0.36%)
Jan 09, 2024 130.74 133.34 129.69 132.09 3,132,461 -0.10(-0.07%)
Jan 08, 2024 129.87 132.68 129.35 132.19 3,232,401 +2.59(+2.00%)
Jan 05, 2024 128.26 131.03 127.35 129.60 2,411,287 +0.27(+0.21%)
Jan 04, 2024 129.06 130.13 128.07 129.33 3,640,674 -0.23(-0.18%)
Jan 03, 2024 132.02 132.04 129.16 129.56 3,221,559 -4.07(-3.05%)
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.