Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 181.10 183.92 179.56 182.63 53,555,632 +1.47(+0.81%)
Feb 26, 2024 182.24 182.76 180.65 181.16 40,826,000 -1.36(-0.75%)
Feb 23, 2024 185.01 185.04 182.23 182.52 45,122,940 -1.85(-1.00%)
Feb 22, 2024 183.48 184.96 182.46 184.37 52,257,776 +2.05(+1.12%)
Feb 21, 2024 181.94 182.89 180.66 182.32 41,373,896 +0.76(+0.42%)
Feb 20, 2024 181.79 182.43 180.00 181.56 53,618,944 -0.75(-0.41%)
Feb 16, 2024 183.42 184.85 181.66 182.31 49,933,720 -1.55(-0.84%)
Feb 15, 2024 183.55 184.49 181.35 183.86 65,323,216 -0.29(-0.16%)
Feb 14, 2024 185.32 185.53 182.44 184.15 54,704,736 -0.81(-0.44%)
Feb 13, 2024 185.77 186.21 183.51 184.96 56,502,136 -2.19(-1.17%)
Feb 12, 2024 188.41 188.67 186.79 187.15 41,743,944 -1.70(-0.90%)
Feb 09, 2024 188.65 189.99 188.00 188.85 45,155,216 +0.77(+0.41%)
Feb 08, 2024 189.14 189.29 187.11 188.08 40,982,148 -1.09(-0.58%)
Feb 07, 2024 190.40 190.81 188.37 189.17 53,474,192 +0.11(+0.06%)
Feb 06, 2024 186.62 189.07 186.53 189.06 43,366,632 +1.62(+0.86%)
Feb 05, 2024 187.91 189.01 185.60 187.44 69,666,632 +1.83(+0.98%)
Feb 02, 2024 179.63 187.09 179.02 185.61 102,682,800 -1.01(-0.54%)
Feb 01, 2024 183.76 186.71 183.59 186.62 64,162,464 +2.46(+1.33%)
Jan 31, 2024 186.80 186.86 184.12 184.16 55,543,352 -3.64(-1.94%)
Jan 30, 2024 190.70 191.56 187.23 187.80 55,866,472 -3.69(-1.92%)
Jan 29, 2024 191.76 191.96 189.34 191.49 47,105,696 -0.69(-0.36%)
Jan 26, 2024 194.02 194.51 191.69 192.18 44,700,984 -1.75(-0.90%)
Jan 25, 2024 194.97 196.02 192.87 193.92 54,804,200 -0.33(-0.17%)
Jan 24, 2024 195.17 196.13 194.09 194.25 53,648,576 -0.68(-0.35%)
Jan 23, 2024 194.77 195.50 193.58 194.93 42,520,584 +1.29(+0.67%)
Jan 22, 2024 192.06 195.08 192.01 193.64 60,183,052 +2.31(+1.21%)
Jan 19, 2024 189.09 191.71 188.58 191.34 68,990,912 +2.95(+1.56%)
Jan 18, 2024 185.85 188.90 185.59 188.39 78,059,352 +5.94(+3.26%)
Jan 17, 2024 181.04 182.70 180.07 182.45 47,341,616 -0.95(-0.52%)
Jan 16, 2024 181.93 184.03 180.70 183.40 65,908,852 -2.29(-1.23%)
Jan 12, 2024 185.82 186.50 184.95 185.68 40,605,812 +0.33(+0.18%)
Jan 11, 2024 186.30 186.81 183.39 185.35 49,148,460 -0.60(-0.32%)
Jan 10, 2024 184.12 186.16 183.69 185.95 46,792,672 +1.05(+0.57%)
Jan 09, 2024 183.69 184.91 182.50 184.90 42,861,536 -0.42(-0.23%)
Jan 08, 2024 181.86 185.36 181.27 185.32 59,164,040 +4.38(+2.42%)
Jan 05, 2024 181.76 182.53 179.94 180.95 62,824,732 -0.73(-0.40%)
Jan 04, 2024 181.92 182.85 180.65 181.68 72,013,944 -2.34(-1.27%)
Jan 03, 2024 183.99 185.64 183.20 184.01 58,447,180 -1.39(-0.75%)
Jan 02, 2024 186.91 188.20 183.65 185.40 82,498,592 -6.88(-3.58%)
Dec 29, 2023 193.65 194.15 191.48 192.28 42,726,604 -1.05(-0.54%)
Dec 28, 2023 193.89 194.41 192.92 193.33 34,058,352 +0.43(+0.22%)
Dec 27, 2023 192.25 193.25 190.85 192.90 48,125,284 +0.10(+0.05%)
Dec 26, 2023 193.36 193.64 192.58 192.80 28,925,470 -0.55(-0.28%)
Dec 22, 2023 194.93 195.16 192.72 193.35 37,196,980 -1.08(-0.55%)
Dec 21, 2023 195.85 196.83 193.25 194.43 46,504,876 -0.15(-0.08%)
Dec 20, 2023 196.65 197.43 194.58 194.58 52,318,120 -2.11(-1.07%)
Dec 19, 2023 195.91 196.70 195.64 196.69 40,710,996 +1.05(+0.54%)
Dec 18, 2023 195.84 196.38 194.14 195.64 58,702,316 -1.68(-0.85%)
Dec 15, 2023 197.28 198.15 196.75 197.32 128,932,256 -0.54(-0.27%)
Dec 14, 2023 197.77 199.37 195.91 197.86 66,872,968 +0.15(+0.08%)
Dec 13, 2023 194.84 197.75 194.60 197.71 69,822,152 +3.25(+1.67%)
Dec 12, 2023 192.83 194.47 191.48 194.46 52,850,720 +1.53(+0.79%)
Dec 11, 2023 192.86 193.24 191.18 192.93 60,982,156 -2.53(-1.29%)
Dec 08, 2023 193.95 195.74 193.42 195.46 53,476,504 +1.44(+0.74%)
Dec 07, 2023 193.38 194.75 193.34 194.02 47,498,676 +1.95(+1.01%)
Dec 06, 2023 194.20 194.51 191.87 192.07 41,112,672 -1.10(-0.57%)
Dec 05, 2023 189.97 194.15 189.94 193.17 66,460,248 +3.99(+2.11%)
Dec 04, 2023 189.74 189.81 187.21 189.19 44,070,024 -1.81(-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.