Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 134.15 134.75 133.46 134.24 511,942 +0.90(+0.67%)
Mar 26, 2024 133.19 133.94 133.06 133.34 431,316 +0.43(+0.32%)
Mar 25, 2024 133.75 134.25 132.53 132.91 355,405 -1.21(-0.90%)
Mar 22, 2024 135.47 135.47 133.73 134.12 352,617 -1.17(-0.86%)
Mar 21, 2024 135.82 136.06 134.79 135.29 670,392 +0.01(+0.01%)
Mar 20, 2024 133.24 135.35 133.24 135.28 610,365 +2.27(+1.71%)
Mar 19, 2024 131.30 133.28 131.30 133.01 540,930 +1.67(+1.27%)
Mar 18, 2024 131.45 131.88 130.51 131.34 505,400 +0.95(+0.73%)
Mar 15, 2024 129.00 131.60 129.00 130.39 1,538,726 +0.33(+0.25%)
Mar 14, 2024 132.39 132.69 128.66 130.06 920,452 -2.22(-1.68%)
Mar 13, 2024 132.55 133.91 131.81 132.28 962,683 -0.32(-0.24%)
Mar 12, 2024 130.81 133.12 129.90 132.60 809,340 +2.03(+1.56%)
Mar 11, 2024 130.01 130.91 128.88 130.57 723,103 +0.19(+0.14%)
Mar 08, 2024 132.04 134.01 130.18 130.38 805,936 -1.05(-0.80%)
Mar 07, 2024 128.89 131.47 128.57 131.42 1,381,237 +3.48(+2.72%)
Mar 06, 2024 127.82 128.91 126.71 127.95 590,950 +0.88(+0.69%)
Mar 05, 2024 127.76 128.96 126.11 127.07 767,552 -1.26(-0.98%)
Mar 04, 2024 125.97 129.41 125.33 128.32 1,180,537 +1.98(+1.57%)
Mar 01, 2024 127.09 127.54 126.02 126.34 1,440,833 -1.07(-0.84%)
Feb 29, 2024 128.13 129.14 127.33 127.41 1,737,868 -0.29(-0.23%)
Feb 28, 2024 128.41 129.35 127.50 127.70 822,881 -1.13(-0.87%)
Feb 27, 2024 131.22 131.22 128.22 128.82 953,445 +0.80(+0.62%)
Feb 26, 2024 128.30 129.15 127.76 128.03 880,681 -0.60(-0.46%)
Feb 23, 2024 127.29 129.39 127.04 128.62 935,060 -0.57(-0.44%)
Feb 22, 2024 131.99 132.83 126.81 129.19 1,326,375 -1.44(-1.11%)
Feb 21, 2024 131.12 132.06 128.28 130.64 1,076,614 -0.95(-0.72%)
Feb 20, 2024 127.73 136.41 127.59 131.58 1,533,227 -0.36(-0.27%)
Feb 16, 2024 132.10 134.40 131.47 131.94 1,009,250 -0.89(-0.67%)
Feb 15, 2024 131.55 133.17 130.93 132.83 683,141 +2.12(+1.62%)
Feb 14, 2024 130.60 130.84 128.57 130.71 697,062 +1.58(+1.23%)
Feb 13, 2024 128.53 130.20 127.76 129.12 843,773 -3.97(-2.98%)
Feb 12, 2024 131.19 133.45 131.11 133.09 768,845 +1.65(+1.26%)
Feb 09, 2024 129.72 132.47 129.72 131.43 783,215 +1.38(+1.06%)
Feb 08, 2024 128.29 130.11 127.36 130.05 758,478 +3.57(+2.82%)
Feb 07, 2024 126.47 127.13 125.61 126.48 550,698 +0.91(+0.72%)
Feb 06, 2024 124.60 125.99 124.60 125.57 340,014 +0.27(+0.21%)
Feb 05, 2024 125.74 126.29 123.44 125.31 600,252 -1.86(-1.47%)
Feb 02, 2024 125.84 127.96 124.62 127.17 587,442 +0.40(+0.31%)
Feb 01, 2024 124.50 126.81 123.56 126.77 777,152 +3.33(+2.70%)
Jan 31, 2024 125.31 125.94 123.26 123.44 621,610 -2.29(-1.82%)
Jan 30, 2024 125.56 126.87 125.18 125.73 481,409 -0.67(-0.53%)
Jan 29, 2024 124.21 126.43 123.65 126.40 640,534 +1.98(+1.59%)
Jan 26, 2024 125.27 125.79 124.26 124.42 512,724 -0.89(-0.71%)
Jan 25, 2024 124.34 125.36 123.12 125.31 579,540 +2.82(+2.30%)
Jan 24, 2024 124.98 124.98 122.06 122.49 489,132 -1.39(-1.13%)
Jan 23, 2024 125.02 125.68 122.31 123.88 523,455 -1.06(-0.85%)
Jan 22, 2024 122.72 124.96 122.54 124.94 797,926 +3.19(+2.62%)
Jan 19, 2024 120.82 122.06 119.73 121.75 676,164 +1.02(+0.84%)
Jan 18, 2024 118.83 120.82 118.83 120.73 601,856 +2.44(+2.06%)
Jan 17, 2024 118.09 119.20 117.51 118.29 925,503 -0.69(-0.58%)
Jan 16, 2024 118.39 119.02 116.75 118.98 903,675 -0.37(-0.31%)
Jan 12, 2024 121.55 121.55 118.73 119.35 554,298 -0.89(-0.74%)
Jan 11, 2024 121.41 121.74 119.40 120.23 866,173 -1.43(-1.17%)
Jan 10, 2024 122.99 123.92 121.44 121.66 871,585 -1.94(-1.57%)
Jan 09, 2024 122.21 123.63 122.21 123.60 520,857 +0.32(+0.26%)
Jan 08, 2024 122.59 123.64 122.22 123.28 700,053 +0.95(+0.77%)
Jan 05, 2024 121.84 122.85 121.49 122.34 662,484 +0.51(+0.42%)
Jan 04, 2024 121.12 122.49 120.65 121.83 753,706 +0.76(+0.63%)
Jan 03, 2024 122.59 122.59 120.22 121.07 828,812 -2.73(-2.21%)
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.