Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 223.13 225.96 223.06 225.52 467,410 +4.00(+1.81%)
Mar 26, 2024 221.38 222.87 219.50 221.52 509,847 +0.85(+0.39%)
Mar 25, 2024 228.87 228.93 220.21 220.67 722,359 -8.33(-3.64%)
Mar 22, 2024 226.89 229.19 225.49 229.00 623,932 +1.91(+0.84%)
Mar 21, 2024 233.60 235.00 226.93 227.09 524,260 -6.18(-2.65%)
Mar 20, 2024 229.81 233.46 229.81 233.27 431,782 +3.13(+1.36%)
Mar 19, 2024 230.75 231.55 229.10 230.14 240,901 +0.14(+0.06%)
Mar 18, 2024 231.66 232.55 229.83 230.00 353,781 -0.05(-0.02%)
Mar 15, 2024 226.92 231.98 226.92 230.05 603,500 -1.51(-0.65%)
Mar 14, 2024 232.33 232.94 230.51 231.56 341,641 -2.23(-0.95%)
Mar 13, 2024 234.47 234.68 232.91 233.79 412,238 -0.02(-0.01%)
Mar 12, 2024 233.48 234.85 232.60 233.81 363,501 -0.03(-0.01%)
Mar 11, 2024 233.46 234.55 231.12 233.84 322,378 +0.14(+0.06%)
Mar 08, 2024 231.92 235.04 231.92 233.70 260,568 +0.68(+0.29%)
Mar 07, 2024 230.87 233.59 229.97 233.02 369,069 +3.94(+1.72%)
Mar 06, 2024 228.48 230.50 227.76 229.08 292,551 +0.70(+0.31%)
Mar 05, 2024 233.48 234.38 227.83 228.38 287,584 -4.89(-2.10%)
Mar 04, 2024 232.28 234.09 231.13 233.27 274,560 +0.50(+0.21%)
Mar 01, 2024 233.44 234.88 232.00 232.77 357,989 -0.14(-0.06%)
Feb 29, 2024 231.88 233.50 229.27 232.91 866,512 +1.57(+0.68%)
Feb 28, 2024 232.52 232.75 230.16 231.34 284,627 -1.18(-0.51%)
Feb 27, 2024 233.58 233.82 231.19 232.52 282,264 -1.19(-0.51%)
Feb 26, 2024 235.21 235.46 232.79 233.71 210,753 -2.14(-0.91%)
Feb 23, 2024 236.85 238.51 234.72 235.85 279,679 -0.18(-0.08%)
Feb 22, 2024 233.15 236.40 231.05 236.03 369,602 +3.70(+1.59%)
Feb 21, 2024 228.69 232.93 227.74 232.33 349,867 +3.59(+1.57%)
Feb 20, 2024 230.99 231.47 227.29 228.74 397,127 -1.98(-0.86%)
Feb 16, 2024 232.23 234.69 230.44 230.71 443,743 -1.82(-0.78%)
Feb 15, 2024 227.89 232.96 227.70 232.53 454,060 +5.43(+2.39%)
Feb 14, 2024 224.32 227.12 223.22 227.10 347,013 +3.08(+1.38%)
Feb 13, 2024 223.00 225.22 221.73 224.02 489,463 -0.42(-0.19%)
Feb 12, 2024 224.09 225.79 223.28 224.44 417,814 +0.67(+0.30%)
Feb 09, 2024 220.28 224.08 218.48 223.77 609,277 +4.00(+1.82%)
Feb 08, 2024 217.51 220.50 209.53 219.77 735,928 -5.60(-2.48%)
Feb 07, 2024 226.12 228.88 224.82 225.37 978,268 -0.05(-0.02%)
Feb 06, 2024 220.20 225.78 218.82 225.41 623,266 +6.01(+2.74%)
Feb 05, 2024 220.56 221.19 218.17 219.41 363,412 -2.28(-1.03%)
Feb 02, 2024 221.22 223.86 219.47 221.69 442,895 -1.42(-0.64%)
Feb 01, 2024 218.11 223.19 216.02 223.11 571,704 +4.65(+2.13%)
Jan 31, 2024 220.67 223.81 217.99 218.46 892,596 +0.78(+0.36%)
Jan 30, 2024 215.82 217.97 215.05 217.68 329,257 +1.48(+0.68%)
Jan 29, 2024 214.57 216.59 213.75 216.21 358,393 +0.60(+0.28%)
Jan 26, 2024 217.43 217.51 214.68 215.61 252,206 -0.59(-0.27%)
Jan 25, 2024 216.26 217.17 213.43 216.20 300,866 +1.83(+0.85%)
Jan 24, 2024 216.60 216.87 214.25 214.37 289,837 -1.93(-0.89%)
Jan 23, 2024 220.42 220.42 214.79 216.30 427,254 -3.27(-1.49%)
Jan 22, 2024 221.81 222.72 219.23 219.57 429,446 -1.37(-0.62%)
Jan 19, 2024 220.61 221.12 216.59 220.94 453,173 +0.96(+0.44%)
Jan 18, 2024 218.75 220.22 216.84 219.98 314,526 +1.59(+0.73%)
Jan 17, 2024 219.51 221.37 218.21 218.39 258,373 -2.39(-1.08%)
Jan 16, 2024 221.34 221.91 219.51 220.78 284,840 -2.12(-0.95%)
Jan 12, 2024 224.12 225.39 221.66 222.90 391,314 +0.78(+0.35%)
Jan 11, 2024 223.54 223.70 220.59 222.12 268,457 -1.37(-0.61%)
Jan 10, 2024 222.74 224.31 221.25 223.49 329,275 +2.01(+0.91%)
Jan 09, 2024 219.71 224.12 219.16 221.48 435,426 +1.18(+0.53%)
Jan 08, 2024 216.50 220.46 214.83 220.31 388,407 +4.86(+2.26%)
Jan 05, 2024 215.58 217.00 214.03 215.45 340,084 -0.07(-0.03%)
Jan 04, 2024 212.26 216.74 212.26 215.52 506,902 +2.47(+1.16%)
Jan 03, 2024 216.99 216.99 212.78 213.05 369,647 -3.54(-1.64%)
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.