Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 195.83 196.47 192.04 192.53 10,939,988 -4.05(-2.06%)
Apr 18, 2024 198.79 199.30 196.37 196.58 7,640,335 -2.27(-1.14%)
Apr 17, 2024 202.50 202.84 198.70 198.85 6,545,057 -2.91(-1.44%)
Apr 16, 2024 201.96 203.01 200.96 201.76 7,478,938 +0.24(+0.12%)
Apr 15, 2024 206.68 206.81 201.21 201.52 8,593,389 -3.90(-1.90%)
Apr 12, 2024 206.31 207.28 204.66 205.42 8,093,408 -3.38(-1.62%)
Apr 11, 2024 205.62 209.14 204.62 208.80 5,281,568 +4.09(+2.00%)
Apr 10, 2024 204.89 205.47 203.83 204.71 6,917,147 -2.54(-1.23%)
Apr 09, 2024 207.27 207.70 204.66 207.25 4,700,454 +1.04(+0.50%)
Apr 08, 2024 206.58 207.26 205.45 206.21 4,088,440 -0.24(-0.12%)
Apr 05, 2024 205.00 207.50 204.43 206.45 6,404,394 +2.34(+1.15%)
Apr 04, 2024 209.37 210.10 204.00 204.11 8,232,048 -3.28(-1.58%)
Apr 03, 2024 205.80 208.46 205.75 207.39 5,333,560 +0.55(+0.27%)
Apr 02, 2024 206.53 207.14 205.16 206.84 5,709,135 -2.01(-0.96%)
Apr 01, 2024 208.71 210.07 208.09 208.85 5,876,919 +0.58(+0.28%)
Mar 28, 2024 208.23 208.82 207.85 208.27 4,427,159 -0.45(-0.22%)
Mar 27, 2024 208.97 209.08 207.12 208.72 6,246,881 +1.06(+0.51%)
Mar 26, 2024 209.27 209.61 207.49 207.66 4,268,690 -0.86(-0.41%)
Mar 25, 2024 207.92 209.41 207.32 208.52 4,388,857 -1.39(-0.66%)
Mar 22, 2024 209.85 210.68 209.10 209.91 5,753,489 +0.07(+0.03%)
Mar 21, 2024 211.93 211.93 209.66 209.84 6,154,594 +0.15(+0.07%)
Mar 20, 2024 207.53 209.76 206.80 209.69 6,670,306 +2.32(+1.12%)
Mar 19, 2024 205.29 207.40 204.26 207.37 6,694,688 +1.07(+0.52%)
Mar 18, 2024 207.09 208.42 206.14 206.30 7,087,939 +1.01(+0.49%)
Mar 15, 2024 205.44 206.38 204.45 205.29 9,832,901 -3.15(-1.51%)
Mar 14, 2024 209.27 210.01 207.16 208.44 8,024,292 +0.04(+0.02%)
Mar 13, 2024 210.03 210.15 207.53 208.40 6,418,310 -2.28(-1.08%)
Mar 12, 2024 208.43 210.69 206.45 210.67 8,705,101 +4.23(+2.05%)
Mar 11, 2024 206.06 206.90 204.95 206.44 7,835,726 -0.57(-0.27%)
Mar 08, 2024 210.51 212.00 206.88 207.01 7,468,371 -3.12(-1.49%)
Mar 07, 2024 208.63 210.77 207.60 210.13 6,069,687 +3.27(+1.58%)
Mar 06, 2024 207.39 208.42 205.48 206.87 7,161,004 +1.63(+0.79%)
Mar 05, 2024 208.34 208.44 203.91 205.24 9,030,860 -5.17(-2.46%)
Mar 04, 2024 210.11 211.62 209.64 210.41 10,232,924 +0.00(+0.00%)
Mar 01, 2024 207.17 210.71 207.07 210.41 6,579,214 +3.77(+1.83%)
Feb 29, 2024 205.45 207.12 204.30 206.64 5,997,293 +2.28(+1.11%)
Feb 28, 2024 204.65 204.92 203.62 204.36 4,170,849 -0.97(-0.47%)
Feb 27, 2024 205.71 205.71 203.80 205.33 5,000,163 +0.18(+0.09%)
Feb 26, 2024 205.85 206.36 204.94 205.15 9,132,207 +0.20(+0.10%)
Feb 23, 2024 207.06 207.32 204.30 204.95 6,172,252 -0.48(-0.23%)
Feb 22, 2024 204.06 205.99 203.59 205.43 9,278,594 +6.51(+3.27%)
Feb 21, 2024 198.24 198.92 196.75 198.92 7,990,442 -1.26(-0.63%)
Feb 20, 2024 201.05 201.77 198.17 200.18 8,735,517 -2.06(-1.02%)
Feb 16, 2024 204.66 205.07 201.96 202.24 5,554,373 -1.88(-0.92%)
Feb 15, 2024 204.81 205.01 202.97 204.11 5,406,679 -0.43(-0.21%)
Feb 14, 2024 203.93 204.70 202.50 204.54 5,904,161 +2.12(+1.05%)
Feb 13, 2024 201.46 203.78 200.84 202.43 9,743,619 -3.49(-1.70%)
Feb 12, 2024 207.49 208.13 205.62 205.92 5,383,269 -1.58(-0.76%)
Feb 09, 2024 205.60 207.77 205.36 207.50 5,815,721 +2.76(+1.35%)
Feb 08, 2024 204.45 205.29 204.20 204.74 4,981,818 +0.64(+0.31%)
Feb 07, 2024 202.85 204.15 202.05 204.10 5,690,286 +2.67(+1.32%)
Feb 06, 2024 202.59 202.94 200.14 201.44 6,348,824 -0.93(-0.46%)
Feb 05, 2024 202.72 202.94 200.47 202.37 5,051,389 +0.46(+0.23%)
Feb 02, 2024 198.48 202.54 198.42 201.91 6,448,157 +2.07(+1.03%)
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.