Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 268.15 275.10 268.15 273.59 1,375,305 +6.28(+2.35%)
Feb 28, 2024 266.58 268.65 264.30 267.31 550,272 -1.02(-0.38%)
Feb 27, 2024 267.40 268.99 265.14 268.33 570,379 +3.08(+1.16%)
Feb 26, 2024 266.48 267.84 265.23 265.25 537,801 -0.73(-0.27%)
Feb 23, 2024 265.89 267.64 264.09 265.98 635,150 +0.80(+0.30%)
Feb 22, 2024 259.09 267.47 259.09 265.18 1,108,961 +8.54(+3.33%)
Feb 21, 2024 257.71 257.75 252.91 256.64 834,094 -0.82(-0.32%)
Feb 20, 2024 256.61 258.30 253.95 257.46 711,395 -0.23(-0.09%)
Feb 16, 2024 257.60 260.22 255.19 257.69 1,113,919 -2.44(-0.94%)
Feb 15, 2024 251.29 260.51 250.76 260.12 1,006,971 +10.16(+4.07%)
Feb 14, 2024 249.70 251.07 245.85 249.96 837,882 +2.40(+0.97%)
Feb 13, 2024 253.53 255.16 245.64 247.56 869,051 -7.83(-3.07%)
Feb 12, 2024 249.28 255.82 249.28 255.39 672,120 +6.59(+2.65%)
Feb 09, 2024 251.91 252.37 245.64 248.80 841,461 -2.88(-1.14%)
Feb 08, 2024 250.83 254.61 236.98 251.68 1,848,843 +10.19(+4.22%)
Feb 07, 2024 244.44 245.43 239.79 241.49 1,462,914 -1.42(-0.58%)
Feb 06, 2024 243.22 244.99 239.61 242.91 943,790 -1.56(-0.64%)
Feb 05, 2024 248.69 248.69 242.38 244.47 796,559 -5.05(-2.03%)
Feb 02, 2024 247.64 250.61 241.22 249.52 642,418 -0.43(-0.17%)
Feb 01, 2024 245.12 250.19 242.35 249.95 633,189 +5.98(+2.45%)
Jan 31, 2024 247.57 249.90 243.17 243.97 860,166 -3.86(-1.56%)
Jan 30, 2024 248.09 250.66 247.43 247.83 459,234 -1.90(-0.76%)
Jan 29, 2024 246.04 249.76 245.39 249.73 657,600 +3.98(+1.62%)
Jan 26, 2024 248.17 248.80 244.99 245.75 634,080 -2.31(-0.93%)
Jan 25, 2024 248.61 250.61 246.66 248.05 563,629 +1.01(+0.41%)
Jan 24, 2024 249.62 249.62 246.28 247.04 504,644 -1.69(-0.68%)
Jan 23, 2024 250.19 250.19 247.09 248.73 577,652 +0.62(+0.25%)
Jan 22, 2024 247.31 250.39 246.15 248.11 801,720 +3.15(+1.28%)
Jan 19, 2024 246.38 246.60 242.92 244.97 1,195,289 +0.02(+0.01%)
Jan 18, 2024 246.09 248.14 241.55 244.95 639,369 +1.06(+0.43%)
Jan 17, 2024 244.25 244.98 241.06 243.89 858,966 -2.19(-0.89%)
Jan 16, 2024 240.90 246.28 239.42 246.08 770,312 +2.69(+1.10%)
Jan 12, 2024 244.69 244.69 240.86 243.39 572,060 +0.93(+0.38%)
Jan 11, 2024 242.33 243.47 239.80 242.46 511,414 -2.00(-0.82%)
Jan 10, 2024 244.38 245.62 241.81 244.46 632,872 +1.56(+0.64%)
Jan 09, 2024 244.85 246.01 242.57 242.90 794,519 -3.09(-1.26%)
Jan 08, 2024 239.66 247.23 239.66 246.00 1,070,988 +9.34(+3.94%)
Jan 05, 2024 232.89 238.12 232.89 236.66 885,056 +2.92(+1.25%)
Jan 04, 2024 233.44 236.71 233.10 233.74 761,127 +1.06(+0.46%)
Jan 03, 2024 236.54 236.54 230.10 232.68 1,184,103 -6.83(-2.85%)
Jan 02, 2024 243.87 245.55 237.53 239.51 1,016,640 -7.41(-3.00%)
Dec 29, 2023 248.87 249.96 246.17 246.91 489,047 -2.32(-0.93%)
Dec 28, 2023 249.19 250.39 247.48 249.23 389,938 -0.80(-0.32%)
Dec 27, 2023 247.84 250.32 247.19 250.03 519,131 +2.84(+1.15%)
Dec 26, 2023 243.94 247.32 242.99 247.19 539,521 +3.68(+1.51%)
Dec 22, 2023 243.15 243.70 241.10 243.51 739,060 +1.67(+0.69%)
Dec 21, 2023 239.07 242.28 237.84 241.84 824,004 +4.42(+1.86%)
Dec 20, 2023 245.38 246.06 237.17 237.42 1,763,412 -8.65(-3.51%)
Dec 19, 2023 250.62 250.62 245.78 246.07 967,659 -2.81(-1.13%)
Dec 18, 2023 251.05 252.22 246.75 248.87 1,109,217 +4.64(+1.90%)
Dec 15, 2023 245.04 248.83 244.10 244.23 2,238,549 -2.09(-0.85%)
Dec 14, 2023 244.33 251.75 242.66 246.32 1,641,115 +4.74(+1.96%)
Dec 13, 2023 233.51 242.23 232.20 241.57 1,055,263 +7.40(+3.16%)
Dec 12, 2023 232.45 234.88 230.34 234.17 1,068,921 +2.44(+1.05%)
Dec 11, 2023 227.16 231.98 227.16 231.74 946,122 +3.71(+1.62%)
Dec 08, 2023 225.84 231.42 224.69 228.03 1,751,385 +4.12(+1.84%)
Dec 07, 2023 224.24 224.66 222.58 223.91 595,123 -0.31(-0.14%)
Dec 06, 2023 225.55 225.55 223.32 224.22 928,153 +0.98(+0.44%)
Dec 05, 2023 223.58 225.20 221.34 223.24 851,818 -1.56(-0.69%)
Dec 04, 2023 219.93 224.87 219.93 224.80 755,803 +3.02(+1.36%)
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.