Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 147.72 149.63 145.93 146.76 77,674 -1.14(-0.77%)
Apr 12, 2024 148.30 148.71 146.05 147.90 77,443 -1.40(-0.94%)
Apr 11, 2024 148.82 150.25 148.09 149.30 76,234 +0.31(+0.21%)
Apr 10, 2024 149.45 150.10 147.93 148.99 95,969 -4.57(-2.98%)
Apr 09, 2024 153.20 153.80 151.97 153.56 62,118 +0.77(+0.50%)
Apr 08, 2024 151.23 153.30 150.40 152.79 52,246 +2.55(+1.70%)
Apr 05, 2024 150.05 151.49 149.60 150.24 86,101 -0.63(-0.42%)
Apr 04, 2024 153.98 153.98 150.35 150.87 70,622 -1.72(-1.13%)
Apr 03, 2024 149.45 153.07 149.45 152.59 91,048 +1.84(+1.22%)
Apr 02, 2024 151.59 151.59 148.90 150.75 134,243 -1.37(-0.90%)
Apr 01, 2024 155.45 155.45 151.38 152.12 69,289 -2.83(-1.83%)
Mar 28, 2024 154.89 156.27 154.67 154.95 95,985 +0.49(+0.32%)
Mar 27, 2024 154.60 155.66 153.65 154.46 117,311 +1.02(+0.66%)
Mar 26, 2024 154.15 154.59 153.23 153.44 66,205 -0.19(-0.12%)
Mar 25, 2024 156.04 156.59 153.58 153.63 57,960 -1.92(-1.23%)
Mar 22, 2024 157.40 157.92 155.14 155.55 61,941 -1.38(-0.88%)
Mar 21, 2024 157.75 158.38 156.51 156.93 109,214 +0.02(+0.01%)
Mar 20, 2024 156.27 158.05 155.54 156.91 92,779 +0.12(+0.08%)
Mar 19, 2024 155.87 158.10 155.34 156.79 88,858 +0.92(+0.59%)
Mar 18, 2024 156.19 157.41 155.64 155.87 104,658 -0.52(-0.33%)
Mar 15, 2024 153.08 156.46 153.08 156.39 363,029 +2.40(+1.56%)
Mar 14, 2024 154.59 154.59 152.72 153.99 92,158 -1.28(-0.82%)
Mar 13, 2024 155.08 156.42 154.03 155.27 109,134 -0.31(-0.20%)
Mar 12, 2024 155.65 156.18 154.11 155.58 86,852 -0.46(-0.29%)
Mar 11, 2024 157.41 157.41 155.52 156.04 66,285 -0.38(-0.24%)
Mar 08, 2024 158.22 159.41 156.29 156.42 75,926 -0.57(-0.36%)
Mar 07, 2024 157.51 159.52 155.99 156.99 85,660 -0.06(-0.04%)
Mar 06, 2024 156.19 157.50 154.91 157.05 78,400 +2.55(+1.65%)
Mar 05, 2024 155.91 157.59 154.14 154.50 68,674 -2.49(-1.59%)
Mar 04, 2024 156.77 157.59 156.31 156.99 61,089 +0.06(+0.04%)
Mar 01, 2024 157.29 157.60 155.51 156.93 72,694 -0.26(-0.17%)
Feb 29, 2024 155.75 158.27 155.27 157.19 96,762 +3.11(+2.02%)
Feb 28, 2024 153.00 154.33 152.94 154.08 70,559 -0.56(-0.36%)
Feb 27, 2024 156.20 156.20 154.22 154.64 69,217 -0.80(-0.51%)
Feb 26, 2024 155.74 156.24 154.08 155.44 131,249 -1.44(-0.92%)
Feb 23, 2024 155.00 157.25 155.00 156.88 103,875 +1.59(+1.02%)
Feb 22, 2024 153.36 155.57 153.08 155.29 160,141 +1.63(+1.06%)
Feb 21, 2024 155.00 156.35 152.34 153.66 190,061 -3.61(-2.30%)
Feb 20, 2024 148.46 157.47 148.34 157.27 184,432 +8.07(+5.41%)
Feb 16, 2024 148.00 151.53 145.04 149.20 129,350 +2.81(+1.92%)
Feb 15, 2024 142.66 146.84 141.59 146.39 118,286 +3.66(+2.56%)
Feb 14, 2024 142.28 143.44 140.19 142.73 119,531 +2.15(+1.53%)
Feb 13, 2024 142.14 144.40 139.57 140.58 179,704 -4.75(-3.27%)
Feb 12, 2024 145.20 146.59 144.20 145.33 135,492 +0.19(+0.13%)
Feb 09, 2024 143.90 145.60 143.00 145.14 106,681 +1.71(+1.19%)
Feb 08, 2024 142.50 143.64 141.90 143.43 84,623 +1.15(+0.81%)
Feb 07, 2024 141.34 143.91 139.91 142.28 131,578 +1.07(+0.76%)
Feb 06, 2024 140.31 142.66 140.31 141.21 83,654 +0.93(+0.66%)
Feb 05, 2024 141.38 141.66 138.38 140.28 116,927 -2.86(-2.00%)
Feb 02, 2024 141.21 143.54 141.02 143.14 101,058 +0.24(+0.17%)
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.