Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 216.18 216.18 210.49 211.44 1,163,797 -3.96(-1.84%)
Apr 16, 2024 214.01 216.09 213.08 215.40 1,273,088 +0.39(+0.18%)
Apr 15, 2024 219.71 220.39 212.91 215.01 2,528,746 -1.31(-0.61%)
Apr 12, 2024 216.34 217.89 215.35 216.32 938,978 -1.94(-0.89%)
Apr 11, 2024 218.64 219.31 215.78 218.26 1,552,054 -2.19(-0.99%)
Apr 10, 2024 217.34 221.97 216.74 220.45 1,445,957 -1.60(-0.72%)
Apr 09, 2024 224.15 224.21 219.91 222.05 1,635,081 -1.53(-0.68%)
Apr 08, 2024 224.60 224.86 222.91 223.58 1,053,400 -0.27(-0.12%)
Apr 05, 2024 220.83 223.86 220.83 223.85 898,003 +2.52(+1.14%)
Apr 04, 2024 220.56 223.66 218.85 221.33 2,171,683 +2.80(+1.28%)
Apr 03, 2024 216.13 219.25 215.95 218.53 899,662 +1.64(+0.76%)
Apr 02, 2024 215.90 217.65 214.73 216.89 700,856 -0.39(-0.18%)
Apr 01, 2024 219.06 219.07 217.09 217.28 580,764 -1.15(-0.53%)
Mar 28, 2024 219.29 220.04 218.36 218.43 682,152 -0.52(-0.24%)
Mar 27, 2024 221.33 221.56 218.51 218.95 891,961 -0.39(-0.18%)
Mar 26, 2024 217.11 220.68 216.46 219.34 910,821 +1.50(+0.69%)
Mar 25, 2024 220.92 221.95 217.83 217.84 1,075,826 -3.43(-1.55%)
Mar 22, 2024 221.00 222.39 220.67 221.27 749,391 +0.11(+0.05%)
Mar 21, 2024 216.09 221.70 216.09 221.16 1,383,015 +4.21(+1.94%)
Mar 20, 2024 214.74 217.46 214.50 216.95 945,316 +2.24(+1.04%)
Mar 19, 2024 208.96 214.85 208.89 214.71 1,458,454 +7.95(+3.85%)
Mar 18, 2024 207.01 209.75 206.60 206.76 946,749 -0.77(-0.37%)
Mar 15, 2024 207.01 208.09 205.69 207.53 1,494,602 +1.66(+0.81%)
Mar 14, 2024 207.81 209.28 203.91 205.87 1,099,814 +1.31(+0.64%)
Mar 13, 2024 203.16 205.36 201.94 204.56 1,407,937 +2.23(+1.10%)
Mar 12, 2024 197.89 203.60 197.27 202.33 1,484,696 +4.83(+2.44%)
Mar 11, 2024 196.92 197.62 194.58 197.50 1,292,859 +0.12(+0.06%)
Mar 08, 2024 199.70 200.51 197.02 197.38 1,822,330 -3.59(-1.78%)
Mar 07, 2024 199.49 201.36 198.23 200.97 1,355,529 +0.85(+0.43%)
Mar 06, 2024 201.71 202.51 198.43 200.11 1,964,704 +0.43(+0.21%)
Mar 05, 2024 205.28 206.76 198.86 199.68 3,089,821 -14.38(-6.72%)
Mar 04, 2024 210.86 215.82 210.27 214.06 1,728,019 +1.11(+0.52%)
Mar 01, 2024 211.26 213.29 210.14 212.95 1,205,502 +2.96(+1.41%)
Feb 29, 2024 207.23 210.20 205.95 209.99 2,458,145 -0.50(-0.24%)
Feb 28, 2024 208.44 210.78 208.30 210.49 1,027,480 +2.22(+1.07%)
Feb 27, 2024 209.84 210.02 207.46 208.26 1,163,982 -1.21(-0.58%)
Feb 26, 2024 207.35 209.60 206.68 209.48 1,023,674 +3.35(+1.62%)
Feb 23, 2024 206.62 206.84 204.06 206.13 1,082,755 +0.32(+0.15%)
Feb 22, 2024 201.75 206.05 201.75 205.81 957,394 +5.39(+2.69%)
Feb 21, 2024 199.72 202.05 199.29 200.42 1,145,178 -0.26(-0.13%)
Feb 20, 2024 196.14 201.17 195.72 200.68 1,798,093 +3.06(+1.55%)
Feb 16, 2024 196.59 199.17 196.31 197.62 1,377,129 +0.60(+0.30%)
Feb 15, 2024 193.26 197.22 192.20 197.02 1,229,316 +4.81(+2.50%)
Feb 14, 2024 192.25 192.45 190.69 192.22 945,092 +2.40(+1.27%)
Feb 13, 2024 191.17 192.43 189.01 189.81 1,388,765 -6.82(-3.47%)
Feb 12, 2024 197.44 197.63 195.78 196.63 1,127,230 -0.66(-0.33%)
Feb 09, 2024 195.47 198.15 195.41 197.29 1,543,761 +1.01(+0.52%)
Feb 08, 2024 192.98 196.53 192.00 196.28 1,019,077 +3.79(+1.97%)
Feb 07, 2024 192.69 193.66 191.73 192.48 1,092,982 +1.01(+0.53%)
Feb 06, 2024 189.01 191.58 188.94 191.47 862,331 +3.08(+1.63%)
Feb 05, 2024 188.68 188.69 186.34 188.39 636,988 -2.25(-1.18%)
Feb 02, 2024 188.64 191.34 187.72 190.64 766,268 +0.28(+0.15%)
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.