Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 165.02 166.60 163.25 166.41 5,532,493 +1.75(+1.06%)
Apr 18, 2024 164.96 167.44 164.43 164.66 4,480,164 +0.41(+0.25%)
Apr 17, 2024 164.15 164.74 163.23 164.25 5,067,792 +1.71(+1.05%)
Apr 16, 2024 162.18 163.74 162.08 162.54 4,881,399 +0.87(+0.54%)
Apr 15, 2024 164.52 164.70 161.50 161.67 5,433,724 -0.61(-0.38%)
Apr 12, 2024 164.45 164.45 160.00 162.28 7,029,513 -3.69(-2.22%)
Apr 11, 2024 167.63 167.80 165.68 165.97 3,341,990 -1.50(-0.89%)
Apr 10, 2024 167.03 168.39 165.81 167.47 3,261,716 -1.10(-0.65%)
Apr 09, 2024 168.16 168.97 165.85 168.57 5,988,770 +0.34(+0.20%)
Apr 08, 2024 167.64 170.38 166.84 168.23 4,789,271 -0.20(-0.12%)
Apr 05, 2024 166.45 169.46 165.74 168.43 7,095,772 +2.08(+1.25%)
Apr 04, 2024 176.01 176.06 165.90 166.35 10,638,748 -9.34(-5.32%)
Apr 03, 2024 179.05 179.92 174.97 175.69 5,947,015 -3.33(-1.86%)
Apr 02, 2024 177.73 179.35 176.86 179.02 4,566,143 -0.07(-0.04%)
Apr 01, 2024 180.20 180.22 177.58 179.09 3,534,424 -1.33(-0.74%)
Mar 28, 2024 179.32 180.61 179.79 180.41 5,478,580 +1.73(+0.97%)
Mar 27, 2024 178.14 178.91 177.16 178.68 5,120,440 +1.15(+0.65%)
Mar 26, 2024 177.57 178.11 176.73 177.53 4,434,033 +0.65(+0.37%)
Mar 25, 2024 177.34 177.54 176.48 176.88 4,407,323 +0.08(+0.04%)
Mar 22, 2024 175.59 177.33 175.14 176.80 4,122,497 +0.94(+0.54%)
Mar 21, 2024 175.17 176.09 174.25 175.86 5,808,319 +1.22(+0.70%)
Mar 20, 2024 177.56 177.57 174.10 174.64 7,394,373 -3.36(-1.89%)
Mar 19, 2024 176.54 178.26 176.54 178.00 7,696,362 +1.16(+0.66%)
Mar 18, 2024 177.35 178.22 175.92 176.84 8,697,393 +0.60(+0.34%)
Mar 15, 2024 178.18 178.91 175.90 176.23 21,153,678 -3.29(-1.83%)
Mar 14, 2024 178.48 180.36 177.01 179.52 7,064,811 +1.33(+0.74%)
Mar 13, 2024 180.81 180.82 177.76 178.20 6,043,848 -1.05(-0.59%)
Mar 12, 2024 178.06 181.20 178.04 179.25 5,441,399 +1.28(+0.72%)
Mar 11, 2024 176.76 179.58 176.59 177.97 5,182,271 +0.77(+0.44%)
Mar 08, 2024 178.08 180.46 177.03 177.19 6,253,724 -1.70(-0.95%)
Mar 07, 2024 180.50 180.73 177.88 178.90 5,878,520 -0.49(-0.27%)
Mar 06, 2024 176.75 180.47 176.45 179.38 6,103,534 +1.88(+1.06%)
Mar 05, 2024 176.15 177.93 176.15 177.50 5,359,381 +2.09(+1.19%)
Mar 04, 2024 176.70 178.31 174.65 175.41 4,767,412 -1.84(-1.04%)
Mar 01, 2024 174.42 177.53 174.12 177.25 4,066,563 +2.83(+1.62%)
Feb 29, 2024 176.22 176.37 173.77 174.42 7,555,177 -1.93(-1.10%)
Feb 28, 2024 178.19 178.23 175.25 176.35 4,437,949 -0.98(-0.55%)
Feb 27, 2024 177.12 177.87 175.34 177.33 3,925,237 +0.18(+0.10%)
Feb 26, 2024 177.19 178.13 176.35 177.16 4,367,344 +0.71(+0.40%)
Feb 23, 2024 175.62 177.25 175.37 176.44 3,978,739 +1.33(+0.76%)
Feb 22, 2024 173.16 175.70 171.54 175.12 4,897,586 +1.59(+0.92%)
Feb 21, 2024 174.66 174.99 171.90 173.52 3,854,347 -0.60(-0.35%)
Feb 20, 2024 174.20 177.03 173.90 174.12 5,535,280 -1.72(-0.98%)
Feb 16, 2024 175.25 177.26 174.44 175.85 6,760,396 +0.89(+0.51%)
Feb 15, 2024 172.41 175.10 172.20 174.96 5,325,061 +2.15(+1.24%)
Feb 14, 2024 171.46 173.24 171.08 172.81 4,400,598 +1.12(+0.65%)
Feb 13, 2024 172.85 173.58 170.37 171.69 5,531,591 +0.22(+0.13%)
Feb 12, 2024 171.93 173.14 170.64 171.47 3,509,571 -1.00(-0.58%)
Feb 09, 2024 173.45 173.78 171.45 172.47 3,535,374 -0.70(-0.41%)
Feb 08, 2024 172.74 174.28 172.69 173.17 5,954,895 -0.22(-0.13%)
Feb 07, 2024 172.40 173.94 171.72 173.39 6,468,706 +1.70(+0.99%)
Feb 06, 2024 170.06 172.35 168.20 171.69 7,103,089 +2.01(+1.19%)
Feb 05, 2024 168.27 171.53 166.89 169.68 6,547,318 +2.57(+1.54%)
Feb 02, 2024 167.85 171.25 163.70 167.11 7,944,055 +1.07(+0.64%)
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.