Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 220.49 222.36 220.08 221.03 8,688,967 +0.69(+0.31%)
Apr 18, 2024 221.31 221.46 219.31 220.34 6,495,900 +0.75(+0.34%)
Apr 17, 2024 221.05 221.76 218.52 219.59 11,519,693 -1.63(-0.74%)
Apr 16, 2024 220.18 221.99 218.78 221.22 10,741,624 +0.27(+0.12%)
Apr 15, 2024 217.94 221.03 215.16 220.95 13,232,287 +4.06(+1.87%)
Apr 12, 2024 221.87 225.09 216.02 216.89 30,903,962 -2.91(-1.32%)
Apr 11, 2024 216.85 219.84 215.89 219.80 11,441,067 +4.19(+1.94%)
Apr 10, 2024 215.37 217.78 214.68 215.61 13,312,215 -2.06(-0.95%)
Apr 09, 2024 217.81 218.86 216.45 217.67 13,072,125 +1.19(+0.55%)
Apr 08, 2024 215.98 216.81 214.61 216.48 10,327,357 +1.34(+0.62%)
Apr 05, 2024 212.49 215.74 212.22 215.14 13,382,748 +3.62(+1.71%)
Apr 04, 2024 212.00 213.45 211.02 211.52 12,314,526 -1.22(-0.57%)
Apr 03, 2024 210.57 212.83 210.30 212.74 11,408,196 +1.85(+0.88%)
Apr 02, 2024 209.07 211.03 208.36 210.89 13,414,718 +3.07(+1.48%)
Apr 01, 2024 208.68 208.73 206.29 207.82 13,672,230 +2.10(+1.02%)
Mar 28, 2024 204.54 205.56 203.87 205.72 9,249,758 +2.62(+1.29%)
Mar 27, 2024 202.32 203.22 202.32 203.10 6,039,893 +1.46(+0.72%)
Mar 26, 2024 202.65 202.76 201.07 201.64 5,751,822 +0.65(+0.32%)
Mar 25, 2024 201.19 201.95 200.97 200.99 4,033,945 +0.64(+0.32%)
Mar 22, 2024 201.32 201.86 199.72 200.35 6,918,563 -1.62(-0.80%)
Mar 21, 2024 203.88 203.92 200.60 201.97 7,394,427 -0.21(-0.10%)
Mar 20, 2024 199.16 202.66 199.12 202.18 9,664,824 +2.38(+1.19%)
Mar 19, 2024 199.62 199.81 198.94 199.80 4,656,637 -0.23(-0.11%)
Mar 18, 2024 199.66 200.15 199.51 200.03 7,206,585 +0.32(+0.16%)
Mar 15, 2024 199.94 200.63 199.57 199.71 4,556,724 -0.64(-0.32%)
Mar 14, 2024 200.37 200.47 199.34 200.35 6,863,966 -0.84(-0.42%)
Mar 13, 2024 200.44 201.86 200.35 201.19 5,928,316 +1.40(+0.70%)
Mar 12, 2024 200.42 200.63 199.16 199.79 9,577,663 -2.21(-1.09%)
Mar 11, 2024 201.71 202.41 201.46 202.00 7,328,760 +0.37(+0.18%)
Mar 08, 2024 200.89 203.30 200.45 201.63 13,679,705 +1.69(+0.85%)
Mar 07, 2024 199.54 200.11 198.91 199.94 8,407,294 +1.13(+0.57%)
Mar 06, 2024 198.08 199.30 197.44 198.81 10,455,661 +1.62(+0.82%)
Mar 05, 2024 197.44 198.14 196.65 197.19 9,735,020 +1.18(+0.60%)
Mar 04, 2024 194.15 196.33 193.88 196.01 12,202,843 +3.12(+1.62%)
Mar 01, 2024 190.27 193.40 189.44 192.89 13,482,978 +3.58(+1.89%)
Feb 29, 2024 189.64 189.92 189.23 189.31 6,846,315 +0.97(+0.52%)
Feb 28, 2024 188.34 188.52 188.03 188.34 2,823,486 +0.34(+0.18%)
Feb 27, 2024 188.58 188.72 187.88 188.00 5,156,284 -0.20(-0.11%)
Feb 26, 2024 187.79 188.36 187.53 188.20 4,529,171 -0.42(-0.22%)
Feb 23, 2024 187.56 189.18 187.46 188.62 6,827,280 +1.06(+0.57%)
Feb 22, 2024 187.56 187.64 187.05 187.56 4,564,154 +0.08(+0.04%)
Feb 21, 2024 187.88 188.04 187.10 187.48 5,789,213 +0.01(+0.01%)
Feb 20, 2024 187.96 188.03 187.40 187.47 5,531,108 +1.13(+0.61%)
Feb 16, 2024 185.08 186.67 184.84 186.34 6,518,542 +0.68(+0.37%)
Feb 15, 2024 185.60 186.02 185.09 185.66 6,226,921 +1.24(+0.67%)
Feb 14, 2024 184.27 184.88 183.78 184.42 7,029,874 -0.11(-0.06%)
Feb 13, 2024 185.35 185.38 184.33 184.53 9,548,645 -2.58(-1.38%)
Feb 12, 2024 186.60 187.27 186.36 187.11 4,705,217 -0.49(-0.26%)
Feb 09, 2024 187.56 187.77 187.14 187.60 4,412,736 -0.73(-0.39%)
Feb 08, 2024 187.91 188.53 187.82 188.33 3,873,387 -0.17(-0.09%)
Feb 07, 2024 188.45 189.39 188.28 188.50 7,170,164 -0.05(-0.03%)
Feb 06, 2024 187.94 188.85 187.74 188.55 4,865,400 +0.98(+0.52%)
Feb 05, 2024 186.88 187.82 186.70 187.57 5,436,258 -1.04(-0.55%)
Feb 02, 2024 188.07 188.87 187.85 188.61 7,337,600 -1.80(-0.95%)
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.