Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 171.88 173.88 171.45 173.83 259,540 +2.94(+1.72%)
Apr 18, 2024 171.02 172.09 170.46 170.89 238,491 +0.81(+0.48%)
Apr 17, 2024 171.19 171.38 169.78 170.08 270,924 -1.02(-0.60%)
Apr 16, 2024 173.08 173.80 170.88 171.10 325,018 -1.49(-0.86%)
Apr 15, 2024 175.99 176.89 172.32 172.59 259,269 -1.60(-0.92%)
Apr 12, 2024 173.19 174.41 172.49 174.19 252,450 +0.57(+0.33%)
Apr 11, 2024 176.98 176.98 173.62 173.62 237,263 -3.87(-2.18%)
Apr 10, 2024 178.25 179.79 176.96 177.49 229,633 -1.31(-0.73%)
Apr 09, 2024 181.60 182.47 177.47 178.80 290,077 -2.45(-1.35%)
Apr 08, 2024 179.77 182.90 178.57 181.25 306,726 +1.40(+0.78%)
Apr 05, 2024 180.44 181.05 178.52 179.85 355,517 +0.51(+0.28%)
Apr 04, 2024 186.34 186.34 179.01 179.34 559,808 -5.63(-3.04%)
Apr 03, 2024 186.40 187.29 184.94 184.97 271,305 -1.65(-0.88%)
Apr 02, 2024 187.82 188.98 186.22 186.62 338,624 -0.60(-0.32%)
Apr 01, 2024 187.25 188.65 186.21 187.22 322,988 -1.02(-0.54%)
Mar 28, 2024 187.56 189.48 187.38 188.24 339,578 +0.83(+0.44%)
Mar 27, 2024 184.89 187.44 184.51 187.41 320,205 +4.14(+2.26%)
Mar 26, 2024 181.32 185.43 181.32 183.27 352,781 +1.78(+0.98%)
Mar 25, 2024 180.23 182.73 180.23 181.49 462,551 +1.81(+1.01%)
Mar 22, 2024 179.71 180.31 178.89 179.68 227,687 +0.14(+0.08%)
Mar 21, 2024 180.55 181.44 178.09 179.54 376,555 -1.07(-0.59%)
Mar 20, 2024 178.82 181.18 178.41 180.61 366,861 +1.35(+0.75%)
Mar 19, 2024 179.15 179.82 178.05 179.26 323,706 +0.87(+0.49%)
Mar 18, 2024 180.84 181.46 178.00 178.39 290,088 -2.77(-1.53%)
Mar 15, 2024 178.76 181.33 178.76 181.16 717,064 +1.34(+0.75%)
Mar 14, 2024 180.33 180.82 178.81 179.82 366,882 -1.69(-0.93%)
Mar 13, 2024 181.71 182.02 180.49 181.51 302,929 +0.39(+0.22%)
Mar 12, 2024 178.66 181.13 178.10 181.12 290,109 +2.77(+1.55%)
Mar 11, 2024 178.03 178.62 176.46 178.35 299,402 -0.16(-0.09%)
Mar 08, 2024 178.35 179.42 177.43 178.51 195,360 -0.40(-0.22%)
Mar 07, 2024 179.78 180.43 178.25 178.91 208,254 -0.93(-0.52%)
Mar 06, 2024 179.81 181.00 178.05 179.84 407,895 +1.23(+0.69%)
Mar 05, 2024 177.87 179.87 177.07 178.61 326,357 +0.58(+0.33%)
Mar 04, 2024 179.49 181.40 177.77 178.03 361,377 -2.43(-1.35%)
Mar 01, 2024 181.45 181.45 179.50 180.46 227,615 -0.99(-0.55%)
Feb 29, 2024 182.41 182.41 179.78 181.45 374,945 -0.80(-0.44%)
Feb 28, 2024 181.54 183.13 180.86 182.25 276,848 +0.50(+0.28%)
Feb 27, 2024 177.94 182.27 177.94 181.75 409,262 +2.81(+1.57%)
Feb 26, 2024 178.63 179.94 178.15 178.94 354,116 +0.57(+0.32%)
Feb 23, 2024 178.00 179.20 177.10 178.37 360,549 +0.91(+0.51%)
Feb 22, 2024 174.61 177.80 174.27 177.46 359,202 +3.26(+1.87%)
Feb 21, 2024 175.40 175.40 173.40 174.20 340,427 -0.43(-0.25%)
Feb 20, 2024 173.08 176.42 173.08 174.63 310,039 +0.91(+0.52%)
Feb 16, 2024 172.82 174.82 172.53 173.72 321,207 +1.21(+0.70%)
Feb 15, 2024 172.10 173.64 171.65 172.51 355,174 +0.73(+0.42%)
Feb 14, 2024 171.36 173.25 170.93 171.78 301,590 +0.56(+0.33%)
Feb 13, 2024 172.52 173.46 169.10 171.22 488,764 -0.67(-0.39%)
Feb 12, 2024 174.70 174.72 171.72 171.89 388,098 -2.60(-1.49%)
Feb 09, 2024 173.00 175.06 171.85 174.49 282,437 -0.08(-0.05%)
Feb 08, 2024 175.27 176.82 173.52 174.57 430,584 -0.78(-0.44%)
Feb 07, 2024 173.82 179.41 172.51 175.35 855,807 +6.46(+3.82%)
Feb 06, 2024 167.96 169.60 167.63 168.89 662,698 +0.48(+0.29%)
Feb 05, 2024 166.79 168.73 166.17 168.41 563,479 +1.55(+0.93%)
Feb 02, 2024 168.71 169.66 166.28 166.86 456,918 -1.72(-1.02%)
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.