Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 241.62 243.89 240.51 241.12 1,294,560 -2.34(-0.96%)
Feb 23, 2024 244.23 244.95 242.52 243.46 1,128,795 -0.70(-0.29%)
Feb 22, 2024 242.14 244.30 241.58 244.16 1,343,885 +2.75(+1.14%)
Feb 21, 2024 239.72 241.54 238.21 241.41 1,495,972 +1.87(+0.78%)
Feb 20, 2024 236.52 239.66 235.32 239.54 1,671,067 +1.95(+0.82%)
Feb 16, 2024 235.81 238.19 234.45 237.59 2,113,043 +1.07(+0.45%)
Feb 15, 2024 236.27 238.32 235.74 236.52 1,519,841 -0.31(-0.13%)
Feb 14, 2024 237.42 237.70 235.31 236.83 1,453,492 +0.44(+0.19%)
Feb 13, 2024 240.75 240.84 235.05 236.39 2,513,039 -8.05(-3.29%)
Feb 12, 2024 242.71 244.60 241.86 244.44 1,773,216 +1.82(+0.75%)
Feb 09, 2024 242.06 242.82 240.13 242.62 1,786,280 +0.87(+0.36%)
Feb 08, 2024 241.90 243.34 240.41 241.75 1,846,908 -0.38(-0.16%)
Feb 07, 2024 242.02 243.28 240.32 242.13 2,155,462 +0.81(+0.34%)
Feb 06, 2024 238.90 243.78 238.71 241.32 2,625,565 +3.01(+1.26%)
Feb 05, 2024 240.79 241.60 237.95 238.31 2,623,673 -4.05(-1.67%)
Feb 02, 2024 241.50 243.82 239.34 242.36 1,999,384 +0.41(+0.17%)
Feb 01, 2024 241.39 242.59 239.18 241.95 2,416,606 +0.66(+0.27%)
Jan 31, 2024 243.41 244.45 240.54 241.29 2,990,042 -2.48(-1.02%)
Jan 30, 2024 243.32 247.04 241.35 243.77 3,970,352 -4.26(-1.72%)
Jan 29, 2024 250.86 251.01 246.01 248.03 2,611,139 -3.52(-1.40%)
Jan 26, 2024 253.42 254.44 250.78 251.55 1,755,794 -1.58(-0.62%)
Jan 25, 2024 251.85 254.84 251.46 253.13 1,713,178 +3.40(+1.36%)
Jan 24, 2024 252.17 253.52 248.79 249.73 2,480,425 -1.12(-0.45%)
Jan 23, 2024 251.18 251.84 249.30 250.85 1,637,571 +0.16(+0.06%)
Jan 22, 2024 247.40 251.73 247.40 250.69 2,278,868 +4.16(+1.69%)
Jan 19, 2024 244.79 246.65 242.01 246.53 2,430,485 +2.46(+1.01%)
Jan 18, 2024 244.92 244.92 242.00 244.07 1,993,578 +0.78(+0.32%)
Jan 17, 2024 242.00 244.79 241.50 243.29 1,903,943 -1.75(-0.71%)
Jan 16, 2024 247.25 247.19 243.66 245.04 2,802,477 -3.53(-1.42%)
Jan 12, 2024 250.27 251.53 247.61 248.57 1,603,989 -2.28(-0.91%)
Jan 11, 2024 250.14 251.73 248.39 250.85 2,019,474 +0.04(+0.02%)
Jan 10, 2024 246.79 251.09 246.03 250.81 1,968,108 +3.56(+1.44%)
Jan 09, 2024 247.10 248.71 246.64 247.25 1,514,067 -1.34(-0.54%)
Jan 08, 2024 248.27 249.84 246.11 248.59 2,225,719 +1.78(+0.72%)
Jan 05, 2024 245.04 248.83 244.51 246.81 2,268,169 +1.52(+0.62%)
Jan 04, 2024 247.25 247.74 245.08 245.29 2,910,785 -2.35(-0.95%)
Jan 03, 2024 250.27 250.27 245.80 247.64 2,949,156 -4.60(-1.82%)
Jan 02, 2024 251.51 252.94 250.23 252.24 2,488,041 -0.73(-0.29%)
Dec 29, 2023 254.07 255.63 251.87 252.97 1,948,993 -0.61(-0.24%)
Dec 28, 2023 250.78 253.98 250.60 253.58 2,245,238 +2.64(+1.05%)
Dec 27, 2023 252.76 254.65 250.72 250.94 3,131,938 -1.05(-0.42%)
Dec 26, 2023 250.00 253.29 249.20 251.99 3,592,122 +3.96(+1.60%)
Dec 22, 2023 247.22 249.42 245.85 248.03 3,347,359 +0.67(+0.27%)
Dec 21, 2023 248.11 248.75 244.63 247.36 5,843,443 +1.11(+0.45%)
Dec 20, 2023 246.50 252.68 245.93 246.25 18,783,364 -33.75(-12.05%)
Dec 19, 2023 281.07 283.58 278.50 280.00 6,433,398 -1.92(-0.68%)
Dec 18, 2023 283.25 285.53 280.64 281.92 2,465,283 +0.63(+0.22%)
Dec 15, 2023 277.85 284.52 276.88 281.29 2,767,958 +1.83(+0.65%)
Dec 14, 2023 277.50 282.23 275.97 279.46 2,889,345 +5.63(+2.06%)
Dec 13, 2023 272.04 274.87 268.56 273.83 1,498,484 +0.82(+0.30%)
Dec 12, 2023 273.48 276.25 272.14 273.01 1,539,923 +1.63(+0.60%)
Dec 11, 2023 271.96 273.90 271.09 271.38 1,295,477 -0.83(-0.30%)
Dec 08, 2023 267.42 273.76 267.38 272.21 2,046,439 +5.84(+2.19%)
Dec 07, 2023 266.74 267.71 264.27 266.37 1,341,185 +0.42(+0.16%)
Dec 06, 2023 266.17 267.77 265.14 265.95 1,657,124 +1.12(+0.42%)
Dec 05, 2023 262.98 266.02 261.27 264.83 1,181,770 +0.48(+0.18%)
Dec 04, 2023 261.39 266.54 260.66 264.35 1,427,070 +1.18(+0.45%)
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.