Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 267.90 268.78 264.49 265.45 3,909,122 -1.73(-0.65%)
Feb 28, 2024 265.61 270.01 264.31 267.18 2,755,433 +1.80(+0.68%)
Feb 27, 2024 263.74 265.83 262.87 265.38 4,546,088 +2.30(+0.88%)
Feb 26, 2024 260.89 263.65 258.86 263.08 1,532,134 +2.21(+0.85%)
Feb 23, 2024 259.85 261.20 256.55 260.86 2,288,276 +1.08(+0.41%)
Feb 22, 2024 259.42 260.35 256.01 259.79 1,764,375 +1.35(+0.52%)
Feb 21, 2024 257.62 261.48 257.03 258.43 3,289,048 +1.32(+0.52%)
Feb 20, 2024 259.25 261.82 256.97 257.11 1,895,123 -4.56(-1.74%)
Feb 16, 2024 260.44 264.82 259.54 261.66 2,068,448 +0.67(+0.26%)
Feb 15, 2024 256.16 262.39 255.25 261.00 3,673,662 +5.23(+2.05%)
Feb 14, 2024 253.83 257.29 253.42 255.76 4,690,873 +5.86(+2.35%)
Feb 13, 2024 249.90 250.06 246.36 249.90 1,031,019 -2.31(-0.92%)
Feb 12, 2024 247.44 253.02 247.04 252.21 1,023,446 +4.98(+2.01%)
Feb 09, 2024 245.07 247.36 244.23 247.23 589,319 +1.83(+0.74%)
Feb 08, 2024 243.52 246.84 243.06 245.40 654,603 +1.78(+0.73%)
Feb 07, 2024 248.32 248.32 242.76 243.62 1,317,175 -3.37(-1.36%)
Feb 06, 2024 237.86 247.02 231.73 246.99 2,166,803 +10.24(+4.33%)
Feb 05, 2024 239.11 239.79 235.65 236.75 1,199,980 -3.48(-1.45%)
Feb 02, 2024 237.02 241.56 235.79 240.23 654,131 +1.65(+0.69%)
Feb 01, 2024 235.81 238.69 233.66 238.58 539,058 +3.60(+1.53%)
Jan 31, 2024 238.38 238.51 234.53 234.97 625,501 -3.44(-1.44%)
Jan 30, 2024 235.67 238.69 234.69 238.41 604,194 +1.91(+0.81%)
Jan 29, 2024 235.85 236.83 234.07 236.51 520,831 +0.23(+0.10%)
Jan 26, 2024 234.76 238.54 234.76 236.28 659,102 +1.75(+0.75%)
Jan 25, 2024 234.19 235.91 231.91 234.53 598,781 +3.00(+1.29%)
Jan 24, 2024 233.88 233.88 230.25 231.54 1,169,104 -0.39(-0.17%)
Jan 23, 2024 231.25 234.45 229.81 231.93 874,121 +2.28(+0.99%)
Jan 22, 2024 225.35 230.32 225.35 229.65 899,274 +4.59(+2.04%)
Jan 19, 2024 226.59 226.84 222.43 225.07 2,511,599 -3.91(-1.71%)
Jan 18, 2024 228.57 229.93 225.99 228.97 989,590 +0.11(+0.05%)
Jan 17, 2024 228.30 229.63 226.01 228.87 895,500 -1.66(-0.72%)
Jan 16, 2024 231.43 231.85 229.13 230.53 719,435 -2.34(-1.00%)
Jan 12, 2024 235.64 235.66 231.90 232.86 530,418 -0.40(-0.17%)
Jan 11, 2024 235.37 236.42 230.92 233.26 727,829 -1.63(-0.69%)
Jan 10, 2024 235.34 235.95 234.00 234.90 513,123 -0.19(-0.08%)
Jan 09, 2024 235.12 235.47 232.01 235.08 613,028 -1.73(-0.73%)
Jan 08, 2024 234.71 237.04 231.94 236.81 573,279 +2.96(+1.26%)
Jan 05, 2024 230.92 235.17 230.70 233.85 624,432 +2.24(+0.97%)
Jan 04, 2024 233.04 233.53 231.03 231.62 706,696 -1.81(-0.77%)
Jan 03, 2024 234.84 235.12 231.71 233.42 803,350 -3.40(-1.43%)
Jan 02, 2024 234.98 237.80 233.82 236.82 623,069 +1.58(+0.67%)
Dec 29, 2023 236.05 236.69 234.33 235.24 417,946 -0.99(-0.42%)
Dec 28, 2023 234.85 237.09 234.40 236.23 518,183 +0.73(+0.31%)
Dec 27, 2023 235.70 235.70 233.32 235.50 583,212 +0.34(+0.15%)
Dec 26, 2023 233.12 236.24 231.59 235.16 530,640 +2.46(+1.05%)
Dec 22, 2023 229.51 234.53 228.53 232.71 957,899 -6.88(-2.87%)
Dec 21, 2023 238.27 239.91 237.10 239.59 466,457 +3.41(+1.44%)
Dec 20, 2023 239.71 241.10 235.99 236.18 622,100 -3.92(-1.63%)
Dec 19, 2023 238.74 240.50 238.46 240.10 581,755 +2.13(+0.90%)
Dec 18, 2023 238.04 238.75 234.98 237.97 745,112 +0.81(+0.34%)
Dec 15, 2023 239.51 242.39 236.81 237.16 1,817,036 -6.62(-2.71%)
Dec 14, 2023 236.67 243.92 236.67 243.78 1,010,352 +8.76(+3.73%)
Dec 13, 2023 230.27 235.43 228.18 235.02 913,295 +4.59(+1.99%)
Dec 12, 2023 231.04 231.14 229.01 230.43 524,532 -0.64(-0.28%)
Dec 11, 2023 227.46 231.18 225.99 231.07 857,754 +4.65(+2.06%)
Dec 08, 2023 227.13 229.10 225.65 226.41 510,946 -0.15(-0.06%)
Dec 07, 2023 226.82 227.77 225.04 226.56 1,057,723 +0.09(+0.04%)
Dec 06, 2023 226.25 228.79 225.80 226.47 854,978 +1.94(+0.86%)
Dec 05, 2023 226.54 227.27 224.40 224.54 919,761 -2.47(-1.09%)
Dec 04, 2023 220.54 227.11 220.54 227.00 1,045,816 +4.78(+2.15%)
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.