Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 174.61 177.80 174.27 177.46 359,202 +3.26(+1.87%)
Feb 21, 2024 175.40 175.40 173.40 174.20 340,427 -0.43(-0.25%)
Feb 20, 2024 173.08 176.42 173.08 174.63 310,039 +0.91(+0.52%)
Feb 16, 2024 172.82 174.82 172.53 173.72 321,207 +1.21(+0.70%)
Feb 15, 2024 172.10 173.64 171.65 172.51 355,174 +0.73(+0.42%)
Feb 14, 2024 171.36 173.25 170.93 171.78 301,590 +0.56(+0.33%)
Feb 13, 2024 172.52 173.46 169.10 171.22 488,764 -0.67(-0.39%)
Feb 12, 2024 174.70 174.72 171.72 171.89 388,098 -2.60(-1.49%)
Feb 09, 2024 173.00 175.06 171.85 174.49 282,437 -0.08(-0.05%)
Feb 08, 2024 175.27 176.82 173.52 174.57 430,584 -0.78(-0.44%)
Feb 07, 2024 173.82 179.41 172.51 175.35 855,807 +6.46(+3.82%)
Feb 06, 2024 167.96 169.60 167.63 168.89 662,698 +0.48(+0.29%)
Feb 05, 2024 166.79 168.73 166.17 168.41 563,479 +1.55(+0.93%)
Feb 02, 2024 168.71 169.66 166.28 166.86 456,918 -1.72(-1.02%)
Feb 01, 2024 166.10 168.74 163.01 168.58 533,820 +1.34(+0.80%)
Jan 31, 2024 169.90 170.03 167.19 167.24 409,052 -2.13(-1.26%)
Jan 30, 2024 168.64 170.33 168.23 169.37 431,591 +0.76(+0.45%)
Jan 29, 2024 169.28 169.61 167.79 168.61 447,125 -1.34(-0.79%)
Jan 26, 2024 170.68 171.26 169.34 169.95 288,364 -0.65(-0.38%)
Jan 25, 2024 169.78 170.75 169.13 170.60 312,494 +1.73(+1.03%)
Jan 24, 2024 169.20 169.47 167.93 168.87 348,847 +0.44(+0.26%)
Jan 23, 2024 167.88 169.30 167.88 168.43 266,135 +0.35(+0.21%)
Jan 22, 2024 167.18 168.25 166.09 168.08 458,647 +0.98(+0.58%)
Jan 19, 2024 167.28 167.28 165.64 167.11 247,033 +1.23(+0.74%)
Jan 18, 2024 164.72 166.30 163.58 165.87 249,431 +0.45(+0.27%)
Jan 17, 2024 164.25 167.34 164.22 165.42 279,144 +1.63(+1.00%)
Jan 16, 2024 163.93 164.93 162.71 163.79 355,370 -0.15(-0.09%)
Jan 12, 2024 165.36 166.49 163.11 163.94 290,999 -1.95(-1.18%)
Jan 11, 2024 161.97 166.02 161.88 165.89 464,780 +3.28(+2.02%)
Jan 10, 2024 162.65 163.46 162.09 162.61 315,420 -0.84(-0.51%)
Jan 09, 2024 164.35 165.08 162.24 163.44 288,024 -1.85(-1.12%)
Jan 08, 2024 167.88 168.33 164.51 165.29 454,407 -2.07(-1.24%)
Jan 05, 2024 168.45 169.80 167.21 167.37 543,536 -1.00(-0.59%)
Jan 04, 2024 169.93 171.43 168.07 168.36 247,527 -0.91(-0.54%)
Jan 03, 2024 169.57 172.87 169.01 169.27 387,893 +0.13(+0.08%)
Jan 02, 2024 167.77 169.57 167.44 169.14 263,487 +1.37(+0.81%)
Dec 29, 2023 166.73 168.03 166.28 167.77 302,240 +0.43(+0.26%)
Dec 28, 2023 165.46 167.50 165.46 167.34 229,469 +1.68(+1.02%)
Dec 27, 2023 164.65 166.73 164.65 165.66 376,440 +0.06(+0.04%)
Dec 26, 2023 165.93 166.15 164.37 165.60 251,797 +0.37(+0.22%)
Dec 22, 2023 164.86 166.18 164.63 165.23 237,804 +0.76(+0.46%)
Dec 21, 2023 163.30 165.03 162.74 164.48 288,082 +1.11(+0.68%)
Dec 20, 2023 165.62 167.25 163.31 163.37 429,595 -3.32(-1.99%)
Dec 19, 2023 164.82 167.03 164.82 166.69 384,171 +1.75(+1.06%)
Dec 18, 2023 163.62 165.22 162.94 164.94 378,103 +2.34(+1.44%)
Dec 15, 2023 162.28 163.49 160.72 162.60 1,526,559 -1.00(-0.61%)
Dec 14, 2023 169.88 170.38 163.56 163.60 624,033 -5.08(-3.01%)
Dec 13, 2023 169.13 169.54 167.82 168.68 369,214 -0.67(-0.39%)
Dec 12, 2023 167.58 170.07 166.97 169.35 293,390 +1.61(+0.96%)
Dec 11, 2023 167.47 168.86 166.51 167.73 448,617 +0.77(+0.46%)
Dec 08, 2023 167.23 167.58 166.28 166.97 266,090 +0.00(+0.00%)
Dec 07, 2023 169.49 169.49 166.46 166.97 324,119 -2.19(-1.30%)
Dec 06, 2023 170.44 172.21 168.63 169.16 346,544 -1.48(-0.87%)
Dec 05, 2023 170.65 171.55 169.84 170.64 391,211 -0.06(-0.04%)
Dec 04, 2023 167.03 170.85 167.03 170.70 366,730 +3.12(+1.86%)
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.